Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2000 | 12001 | 12001 | 11828 | 11833 | 0 | -255.20(-2.11%) |
Mar 30, 2000 | 12205 | 12205 | 12043 | 12089 | 0 | -122.50(-1.00%) |
Mar 29, 2000 | 12162 | 12298 | 12084 | 12211 | 0 | +49.10(+0.40%) |
Mar 28, 2000 | 12214 | 12266 | 12121 | 12162 | 0 | -51.80(-0.42%) |
Mar 25, 2000 | 12073 | 12240 | 12031 | 12214 | 0 | +140.50(+1.16%) |
Mar 24, 2000 | 12172 | 12273 | 11971 | 12073 | 0 | -98.90(-0.81%) |
Mar 23, 2000 | 12308 | 12489 | 12092 | 12172 | 0 | -136.10(-1.11%) |
Mar 22, 2000 | 12362 | 12375 | 12157 | 12308 | 0 | -54.10(-0.44%) |
Mar 21, 2000 | 12370 | 12530 | 12362 | 12362 | 0 | -7.40(-0.06%) |
Mar 18, 2000 | 12261 | 12554 | 12206 | 12370 | 0 | +108.90(+0.89%) |
Mar 17, 2000 | 12280 | 12475 | 12222 | 12261 | 0 | -18.60(-0.15%) |
Mar 16, 2000 | 12469 | 12469 | 12230 | 12280 | 0 | -276.30(-2.20%) |
Mar 15, 2000 | 12360 | 12558 | 12302 | 12556 | 0 | +196.10(+1.59%) |
Mar 14, 2000 | 12514 | 12863 | 12198 | 12360 | 0 | -154.00(-1.23%) |
Mar 11, 2000 | 12563 | 12769 | 12446 | 12514 | 0 | -49.50(-0.39%) |
Mar 10, 2000 | 12668 | 12745 | 12540 | 12563 | 0 | -105.10(-0.83%) |
Mar 09, 2000 | 12667 | 12718 | 12473 | 12668 | 0 | +1.10(+0.01%) |
Mar 08, 2000 | 12817 | 12968 | 12654 | 12667 | 0 | -149.60(-1.17%) |
Mar 07, 2000 | 12745 | 12853 | 12678 | 12817 | 0 | +71.80(+0.56%) |
Mar 04, 2000 | 12710 | 12865 | 12315 | 12745 | 0 | +35.40(+0.28%) |
Mar 03, 2000 | 12539 | 12712 | 12450 | 12710 | 0 | +170.90(+1.36%) |
Mar 02, 2000 | 12586 | 12702 | 12501 | 12539 | 0 | -47.10(-0.37%) |
Mar 01, 2000 | 12500 | 12626 | 12500 | 12586 | 0 | +118.80(+0.95%) |
Feb 29, 2000 | 12691 | 12710 | 12372 | 12467 | 0 | -223.90(-1.76%) |
Feb 26, 2000 | 12456 | 12695 | 12456 | 12691 | 0 | +338.60(+2.74%) |
Feb 25, 2000 | 12312 | 12573 | 12312 | 12352 | 0 | +40.00(+0.32%) |
Feb 24, 2000 | 12119 | 12318 | 12119 | 12312 | 0 | +235.40(+1.95%) |
Feb 23, 2000 | 12260 | 12411 | 12054 | 12077 | 0 | -183.40(-1.50%) |
Feb 22, 2000 | 12293 | 12293 | 12113 | 12260 | 0 | -107.70(-0.87%) |
Feb 19, 2000 | 12327 | 12474 | 12324 | 12368 | 0 | +41.30(+0.34%) |
Feb 18, 2000 | 12235 | 12419 | 12126 | 12327 | 0 | +91.60(+0.75%) |
Feb 17, 2000 | 12165 | 12390 | 12090 | 12235 | 0 | +70.00(+0.58%) |
Feb 16, 2000 | 12459 | 12633 | 12144 | 12165 | 0 | -293.50(-2.36%) |
Feb 15, 2000 | 12433 | 12912 | 12334 | 12459 | 0 | +26.00(+0.21%) |
Feb 12, 2000 | 12134 | 12464 | 12134 | 12433 | 0 | +412.00(+3.43%) |
Feb 11, 2000 | 11940 | 12068 | 11758 | 12021 | 0 | +81.10(+0.68%) |
Feb 10, 2000 | 11851 | 12103 | 11851 | 11940 | 0 | +104.70(+0.88%) |
Feb 09, 2000 | 11507 | 11835 | 11492 | 11835 | 0 | +328.00(+2.85%) |
Feb 08, 2000 | 11580 | 11709 | 11469 | 11507 | 0 | -73.30(-0.63%) |
Feb 05, 2000 | 11544 | 11705 | 11511 | 11580 | 0 | +36.00(+0.31%) |
Feb 04, 2000 | 11209 | 11564 | 11209 | 11544 | 0 | +348.50(+3.11%) |
Feb 03, 2000 | 10970 | 11216 | 10927 | 11196 | 0 | +225.60(+2.06%) |
Feb 02, 2000 | 10840 | 10988 | 10840 | 10970 | 0 | +134.90(+1.25%) |
Feb 01, 2000 | 10960 | 10960 | 10770 | 10835 | 0 | -174.20(-1.58%) |
Jan 29, 2000 | 11207 | 11311 | 10988 | 11009 | 0 | -197.30(-1.76%) |
Jan 28, 2000 | 11084 | 11294 | 11084 | 11207 | 0 | +175.20(+1.59%) |
Jan 27, 2000 | 10924 | 11044 | 10924 | 11031 | 0 | +167.90(+1.55%) |
Jan 26, 2000 | 10902 | 10902 | 10809 | 10864 | 0 | -91.50(-0.84%) |
Jan 25, 2000 | 10969 | 11142 | 10909 | 10955 | 0 | -14.30(-0.13%) |
Jan 22, 2000 | 11048 | 11074 | 10904 | 10969 | 0 | -78.30(-0.71%) |
Jan 21, 2000 | 11121 | 11258 | 10970 | 11048 | 0 | -73.10(-0.66%) |
Jan 20, 2000 | 11066 | 11134 | 10932 | 11121 | 0 | +54.40(+0.49%) |
Jan 19, 2000 | 11286 | 11355 | 11032 | 11066 | 0 | -219.30(-1.94%) |
Jan 18, 2000 | 11192 | 11394 | 11192 | 11286 | 0 | +101.60(+0.91%) |
Jan 15, 2000 | 10976 | 11212 | 10976 | 11184 | 0 | +252.10(+2.31%) |
Jan 14, 2000 | 10852 | 11170 | 10828 | 10932 | 0 | +80.10(+0.74%) |
Jan 13, 2000 | 10947 | 10947 | 10821 | 10852 | 0 | -160.60(-1.46%) |
Jan 12, 2000 | 11173 | 11235 | 10920 | 11012 | 0 | -160.90(-1.44%) |
Jan 11, 2000 | 11121 | 11364 | 11121 | 11173 | 0 | +70.90(+0.64%) |
Jan 08, 2000 | 10883 | 11138 | 10883 | 11102 | 0 | +239.30(+2.20%) |
Jan 06, 2000 | 11068 | 11068 | 10825 | 10863 | 0 | -343.50(-3.07%) |
Jan 05, 2000 | 11530 | 11530 | 11160 | 11207 | 0 | -403.40(-3.47%) |