Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 10560 | 10585 | 10375 | 10532 | 7,334,200 | -28.40(-0.27%) |
Jul 28, 2000 | 10726 | 10735 | 10527 | 10560 | 6,670,000 | -166.00(-1.55%) |
Jul 27, 2000 | 10744 | 10857 | 10713 | 10726 | 6,989,400 | -17.80(-0.17%) |
Jul 26, 2000 | 10723 | 10840 | 10723 | 10744 | 6,643,800 | +29.20(+0.27%) |
Jul 25, 2000 | 10832 | 10842 | 10703 | 10715 | 7,368,000 | -116.90(-1.08%) |
Jul 24, 2000 | 10880 | 10924 | 10812 | 10832 | 5,545,600 | -48.10(-0.44%) |
Jul 21, 2000 | 10986 | 11040 | 10845 | 10880 | 0 | -106.50(-0.97%) |
Jul 20, 2000 | 10851 | 10998 | 10801 | 10986 | 0 | +135.40(+1.25%) |
Jul 19, 2000 | 10792 | 10924 | 10747 | 10851 | 0 | +59.20(+0.55%) |
Jul 18, 2000 | 10949 | 10977 | 10775 | 10792 | 0 | -157.70(-1.44%) |
Jul 17, 2000 | 11003 | 11064 | 10892 | 10949 | 0 | -53.40(-0.49%) |
Jul 14, 2000 | 10848 | 11003 | 10773 | 11003 | 0 | +154.40(+1.42%) |
Jul 13, 2000 | 10879 | 10975 | 10783 | 10848 | 0 | -30.50(-0.28%) |
Jul 12, 2000 | 10875 | 11016 | 10831 | 10879 | 0 | +3.90(+0.04%) |
Jul 11, 2000 | 10829 | 10902 | 10749 | 10875 | 0 | +45.90(+0.42%) |
Jul 10, 2000 | 10897 | 10921 | 10808 | 10829 | 0 | -67.80(-0.62%) |
Jul 07, 2000 | 10747 | 10897 | 10747 | 10897 | 0 | +157.10(+1.46%) |
Jul 06, 2000 | 10758 | 10845 | 10685 | 10740 | 0 | -18.00(-0.17%) |
Jul 05, 2000 | 10849 | 10963 | 10734 | 10758 | 0 | -91.30(-0.84%) |
Jul 04, 2000 | 10677 | 10892 | 10662 | 10849 | 0 | +172.20(+1.61%) |
Jul 03, 2000 | 10581 | 10697 | 10454 | 10677 | 0 | +95.40(+0.90%) |
Jun 30, 2000 | 10388 | 10605 | 10388 | 10581 | 0 | +214.90(+2.07%) |
Jun 29, 2000 | 10583 | 10624 | 10366 | 10366 | 0 | -216.80(-2.05%) |
Jun 28, 2000 | 10528 | 10616 | 10506 | 10583 | 0 | +55.00(+0.52%) |
Jun 27, 2000 | 10489 | 10588 | 10450 | 10528 | 0 | +39.30(+0.37%) |
Jun 26, 2000 | 10533 | 10603 | 10467 | 10489 | 0 | -44.20(-0.42%) |
Jun 23, 2000 | 10490 | 10632 | 10416 | 10533 | 0 | +42.60(+0.41%) |
Jun 22, 2000 | 10413 | 10566 | 10413 | 10490 | 0 | +139.10(+1.34%) |
Jun 21, 2000 | 10530 | 10530 | 10351 | 10351 | 0 | -212.00(-2.01%) |
Jun 20, 2000 | 10596 | 10688 | 10563 | 10563 | 0 | -32.20(-0.30%) |
Jun 19, 2000 | 10724 | 10755 | 10565 | 10596 | 0 | -128.20(-1.20%) |
Jun 16, 2000 | 10876 | 10919 | 10664 | 10724 | 0 | -152.20(-1.40%) |
Jun 15, 2000 | 10881 | 10950 | 10837 | 10876 | 0 | -4.70(-0.04%) |
Jun 14, 2000 | 10806 | 10966 | 10798 | 10881 | 0 | +74.70(+0.69%) |
Jun 13, 2000 | 10791 | 10947 | 10691 | 10806 | 0 | +14.70(+0.14%) |
Jun 12, 2000 | 10873 | 10961 | 10766 | 10791 | 0 | -81.90(-0.75%) |
Jun 09, 2000 | 10800 | 11001 | 10783 | 10873 | 0 | +73.60(+0.68%) |
Jun 08, 2000 | 10739 | 10955 | 10739 | 10800 | 0 | +110.70(+1.04%) |
Jun 07, 2000 | 10769 | 10769 | 10520 | 10689 | 0 | -93.60(-0.87%) |
Jun 06, 2000 | 11004 | 11048 | 10751 | 10782 | 0 | -221.70(-2.01%) |
Jun 05, 2000 | 11142 | 11184 | 10993 | 11004 | 0 | -137.30(-1.23%) |
Jun 02, 2000 | 10876 | 11220 | 10871 | 11142 | 0 | +266.00(+2.45%) |
Jun 01, 2000 | 10688 | 10899 | 10640 | 10876 | 0 | +187.00(+1.75%) |
May 31, 2000 | 10648 | 10813 | 10644 | 10688 | 0 | +40.00(+0.38%) |
May 30, 2000 | 10559 | 10722 | 10545 | 10648 | 0 | +89.60(+0.85%) |
May 29, 2000 | 10437 | 10564 | 10437 | 10559 | 0 | +121.80(+1.17%) |
May 26, 2000 | 10545 | 10545 | 10370 | 10437 | 0 | -123.50(-1.17%) |
May 25, 2000 | 10382 | 10589 | 10382 | 10561 | 0 | +218.20(+2.11%) |
May 24, 2000 | 10380 | 10413 | 10211 | 10342 | 0 | -37.70(-0.36%) |
May 23, 2000 | 10331 | 10504 | 10331 | 10380 | 0 | +53.80(+0.52%) |
May 22, 2000 | 10545 | 10628 | 10264 | 10326 | 0 | -218.60(-2.07%) |
May 19, 2000 | 10890 | 10931 | 10488 | 10545 | 0 | -344.70(-3.17%) |
May 18, 2000 | 10905 | 11081 | 10850 | 10890 | 0 | -15.70(-0.14%) |
May 17, 2000 | 11221 | 11228 | 10899 | 10905 | 0 | -315.40(-2.81%) |
May 16, 2000 | 11058 | 11260 | 11058 | 11221 | 0 | +211.40(+1.92%) |
May 15, 2000 | 11103 | 11165 | 10938 | 11009 | 0 | -93.30(-0.84%) |
May 12, 2000 | 11036 | 11185 | 10973 | 11103 | 0 | +66.30(+0.60%) |
May 11, 2000 | 10832 | 11039 | 10686 | 11036 | 0 | +204.00(+1.88%) |
May 10, 2000 | 11072 | 11152 | 10808 | 10832 | 0 | -239.40(-2.16%) |
May 09, 2000 | 11304 | 11366 | 11054 | 11072 | 0 | -232.30(-2.06%) |
May 08, 2000 | 11484 | 11484 | 11268 | 11304 | 0 | -256.90(-2.22%) |
May 05, 2000 | 11598 | 11652 | 11455 | 11561 | 0 | -36.60(-0.32%) |
May 04, 2000 | 11668 | 11700 | 11513 | 11598 | 0 | -70.40(-0.60%) |
May 03, 2000 | 11867 | 11974 | 11634 | 11668 | 0 | -199.30(-1.68%) |