Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 10040 | 10332 | 9927 | 10128 | 12,043,000 | +89.60(+0.89%) |
Feb 28, 2000 | 9855 | 10228 | 9760 | 10039 | 10,265,000 | +176.58(+1.79%) |
Feb 25, 2000 | 10091 | 10196 | 9768 | 9862 | 10,652,000 | -230.48(-2.28%) |
Feb 24, 2000 | 10242 | 10322 | 9878 | 10093 | 12,150,000 | -133.10(-1.30%) |
Feb 23, 2000 | 10295 | 10443 | 10078 | 10226 | 9,937,000 | -79.10(-0.77%) |
Feb 22, 2000 | 10220 | 10447 | 10012 | 10305 | 9,800,000 | +85.30(+0.83%) |
Feb 18, 2000 | 10515 | 10562 | 10129 | 10220 | 10,423,000 | -295.10(-2.81%) |
Feb 17, 2000 | 10566 | 10769 | 10349 | 10515 | 10,348,000 | -46.80(-0.44%) |
Feb 16, 2000 | 10712 | 10832 | 10469 | 10561 | 10,188,000 | -156.70(-1.46%) |
Feb 15, 2000 | 10520 | 10821 | 10377 | 10718 | 10,921,000 | +198.30(+1.89%) |
Feb 14, 2000 | 10432 | 10675 | 10328 | 10520 | 9,273,000 | +94.60(+0.91%) |
Feb 11, 2000 | 10639 | 10763 | 10301 | 10425 | 10,257,000 | -218.40(-2.05%) |
Feb 10, 2000 | 10698 | 10854 | 10491 | 10644 | 10,588,000 | -55.60(-0.52%) |
Feb 09, 2000 | 10949 | 11016 | 10648 | 10699 | 10,505,000 | -258.40(-2.36%) |
Feb 08, 2000 | 10904 | 11139 | 10827 | 10958 | 10,477,000 | +51.80(+0.47%) |
Feb 07, 2000 | 10966 | 11098 | 10733 | 10906 | 9,181,000 | -58.00(-0.53%) |
Feb 04, 2000 | 11014 | 11201 | 10848 | 10964 | 10,451,000 | -49.60(-0.45%) |
Feb 03, 2000 | 11010 | 11208 | 10800 | 11013 | 11,465,000 | +10.20(+0.09%) |
Feb 02, 2000 | 11038 | 11228 | 10876 | 11003 | 10,386,000 | -37.80(-0.34%) |
Feb 01, 2000 | 10938 | 11187 | 10798 | 11041 | 9,810,000 | +100.50(+0.92%) |
Jan 31, 2000 | 10736 | 11060 | 10610 | 10940 | 9,938,000 | +201.60(+1.88%) |
Jan 28, 2000 | 11025 | 11115 | 10649 | 10739 | 10,958,000 | -289.10(-2.62%) |
Jan 27, 2000 | 11036 | 11274 | 10818 | 11028 | 11,295,000 | -5.00(-0.05%) |
Jan 26, 2000 | 11026 | 11281 | 10871 | 11033 | 11,173,000 | +3.10(+0.03%) |
Jan 25, 2000 | 11011 | 11229 | 10780 | 11030 | 10,737,000 | +21.70(+0.20%) |
Jan 24, 2000 | 11252 | 11501 | 10849 | 11008 | 11,158,000 | -243.50(-2.16%) |
Jan 21, 2000 | 11356 | 11514 | 11114 | 11252 | 12,098,000 | -99.60(-0.88%) |
Jan 20, 2000 | 11490 | 11655 | 11194 | 11351 | 11,007,000 | -138.10(-1.20%) |
Jan 19, 2000 | 11535 | 11711 | 11320 | 11489 | 10,878,000 | -71.30(-0.62%) |
Jan 18, 2000 | 11719 | 11835 | 11397 | 11561 | 10,567,000 | -162.30(-1.38%) |
Jan 14, 2000 | 11619 | 11908 | 11506 | 11723 | 10,859,000 | +140.60(+1.21%) |
Jan 13, 2000 | 11558 | 11761 | 11421 | 11582 | 10,304,000 | +31.30(+0.27%) |
Jan 12, 2000 | 11507 | 11752 | 11386 | 11551 | 9,746,000 | +40.00(+0.35%) |
Jan 11, 2000 | 11568 | 11748 | 11398 | 11511 | 10,140,000 | -61.10(-0.53%) |
Jan 10, 2000 | 11532 | 11765 | 11427 | 11572 | 10,648,000 | +49.60(+0.43%) |
Jan 07, 2000 | 11247 | 11656 | 11168 | 11523 | 12,252,000 | +269.30(+2.39%) |
Jan 06, 2000 | 11113 | 11448 | 10963 | 11253 | 10,923,000 | +130.60(+1.17%) |
Jan 05, 2000 | 10989 | 11338 | 10863 | 11123 | 10,855,000 | +124.80(+1.13%) |
Jan 04, 2000 | 11350 | 11358 | 10907 | 10998 | 10,090,000 | -359.60(-3.17%) |
Jan 03, 2000 | 11502 | 11641 | 11181 | 11358 | 9,318,000 | -139.60(-1.21%) |
Dec 31, 1999 | 11454 | 11598 | 11368 | 11497 | 3,740,500 | +44.20(+0.39%) |
Dec 30, 1999 | 11484 | 11640 | 11389 | 11453 | 5,546,800 | -31.80(-0.28%) |
Dec 29, 1999 | 11473 | 11659 | 11368 | 11485 | 5,678,600 | +8.00(+0.07%) |
Dec 28, 1999 | 11389 | 11614 | 11302 | 11477 | 6,554,000 | +85.60(+0.75%) |
Dec 27, 1999 | 11411 | 11603 | 11253 | 11391 | 7,226,000 | -14.70(-0.13%) |
Dec 23, 1999 | 11202 | 11506 | 11202 | 11406 | 7,286,000 | +202.20(+1.80%) |
Dec 22, 1999 | 11200 | 11375 | 11076 | 11204 | 8,500,000 | +3.10(+0.03%) |
Dec 21, 1999 | 11142 | 11336 | 10974 | 11200 | 9,635,000 | +56.20(+0.50%) |
Dec 20, 1999 | 11254 | 11417 | 11026 | 11144 | 9,046,000 | -113.10(-1.00%) |
Dec 17, 1999 | 11259 | 11497 | 11104 | 11257 | 13,498,000 | +12.50(+0.11%) |
Dec 16, 1999 | 11224 | 11397 | 11016 | 11245 | 10,703,000 | +19.60(+0.17%) |
Dec 15, 1999 | 11159 | 11400 | 11015 | 11225 | 10,339,000 | +65.10(+0.58%) |
Dec 14, 1999 | 11195 | 11336 | 11027 | 11160 | 10,278,000 | -32.40(-0.29%) |
Dec 13, 1999 | 11218 | 11380 | 11024 | 11193 | 9,776,000 | -32.10(-0.29%) |
Dec 10, 1999 | 11138 | 11359 | 11042 | 11225 | 9,872,000 | +89.90(+0.81%) |
Dec 09, 1999 | 11074 | 11328 | 10963 | 11135 | 11,221,000 | +66.70(+0.60%) |
Dec 08, 1999 | 11107 | 11273 | 10957 | 11068 | 9,570,000 | -38.60(-0.35%) |
Dec 07, 1999 | 11222 | 11351 | 10994 | 11107 | 10,858,000 | -118.30(-1.05%) |
Dec 06, 1999 | 11287 | 11413 | 11100 | 11225 | 9,168,000 | -61.20(-0.54%) |
Dec 03, 1999 | 11046 | 11424 | 11046 | 11286 | 10,064,000 | +247.10(+2.24%) |
Dec 02, 1999 | 10995 | 11184 | 10896 | 11039 | 9,007,000 | +40.70(+0.37%) |