Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2000 | 16142 | 16310 | 16016 | 16156 | 0 | -131.00(-0.80%) |
Jun 29, 2000 | 16474 | 16534 | 16227 | 16287 | 0 | -151.60(-0.92%) |
Jun 28, 2000 | 16202 | 16511 | 16132 | 16438 | 0 | +282.60(+1.75%) |
Jun 27, 2000 | 16147 | 16274 | 16032 | 16156 | 0 | +176.90(+1.11%) |
Jun 26, 2000 | 15726 | 16049 | 15645 | 15979 | 0 | +240.80(+1.53%) |
Jun 23, 2000 | 15827 | 15904 | 15667 | 15738 | 0 | -214.30(-1.34%) |
Jun 22, 2000 | 16228 | 16266 | 15861 | 15952 | 0 | -285.70(-1.76%) |
Jun 21, 2000 | 16071 | 16339 | 15936 | 16238 | 0 | +151.40(+0.94%) |
Jun 20, 2000 | 16467 | 16525 | 15969 | 16087 | 0 | -180.80(-1.11%) |
Jun 19, 2000 | 16333 | 16364 | 16169 | 16268 | 0 | -166.90(-1.02%) |
Jun 16, 2000 | 16089 | 16484 | 16002 | 16434 | 0 | +354.10(+2.20%) |
Jun 15, 2000 | 15942 | 16222 | 15895 | 16080 | 0 | +223.20(+1.41%) |
Jun 14, 2000 | 15761 | 15888 | 15621 | 15857 | 0 | +164.20(+1.05%) |
Jun 13, 2000 | 15948 | 15948 | 15658 | 15693 | 0 | -362.10(-2.26%) |
Jun 12, 2000 | 16126 | 16251 | 16048 | 16055 | 0 | -65.30(-0.41%) |
Jun 09, 2000 | 15841 | 16155 | 15723 | 16120 | 0 | +243.40(+1.53%) |
Jun 08, 2000 | 15912 | 15981 | 15786 | 15877 | 0 | -23.20(-0.15%) |
Jun 07, 2000 | 15783 | 16034 | 15668 | 15900 | 0 | +38.40(+0.24%) |
Jun 05, 2000 | 15644 | 15971 | 15644 | 15862 | 0 | +577.60(+3.78%) |
Jun 02, 2000 | 15166 | 15344 | 15143 | 15284 | 0 | +342.90(+2.29%) |
Jun 01, 2000 | 14653 | 15002 | 14653 | 14941 | 0 | +227.30(+1.54%) |
May 31, 2000 | 14438 | 14913 | 14438 | 14714 | 0 | +723.00(+5.17%) |
May 30, 2000 | 14044 | 14182 | 13735 | 13991 | 0 | +15.80(+0.11%) |
May 29, 2000 | 13735 | 14024 | 13606 | 13975 | 0 | +252.40(+1.84%) |
May 26, 2000 | 13845 | 13845 | 13597 | 13723 | 0 | -198.40(-1.43%) |
May 25, 2000 | 14082 | 14251 | 13853 | 13921 | 0 | -12.90(-0.09%) |
May 24, 2000 | 14116 | 14116 | 13879 | 13934 | 0 | -323.20(-2.27%) |
May 23, 2000 | 14117 | 14312 | 13981 | 14257 | 0 | +116.50(+0.82%) |
May 22, 2000 | 14278 | 14278 | 13981 | 14141 | 0 | -337.60(-2.33%) |
May 19, 2000 | 14339 | 14699 | 14166 | 14478 | 0 | +155.70(+1.09%) |
May 18, 2000 | 14689 | 14689 | 14210 | 14323 | 0 | -505.20(-3.41%) |
May 17, 2000 | 15293 | 15293 | 14721 | 14828 | 0 | -332.50(-2.19%) |
May 16, 2000 | 14962 | 15184 | 14806 | 15160 | 0 | +279.00(+1.87%) |
May 15, 2000 | 15118 | 15166 | 14836 | 14881 | 0 | -230.60(-1.53%) |
May 12, 2000 | 14439 | 15168 | 14288 | 15112 | 0 | +619.00(+4.27%) |
May 10, 2000 | 14653 | 14681 | 14381 | 14493 | 0 | -284.00(-1.92%) |
May 09, 2000 | 14855 | 14855 | 14645 | 14777 | 0 | -124.10(-0.83%) |
May 08, 2000 | 15338 | 15443 | 14827 | 14901 | 0 | -367.60(-2.41%) |
May 05, 2000 | 15299 | 15329 | 15173 | 15269 | 0 | -45.50(-0.30%) |
May 04, 2000 | 15439 | 15439 | 15171 | 15314 | 0 | -263.40(-1.69%) |
May 03, 2000 | 15695 | 15695 | 15512 | 15578 | 0 | -240.30(-1.52%) |
May 02, 2000 | 15751 | 15912 | 15654 | 15818 | 0 | +298.50(+1.92%) |
Apr 28, 2000 | 15291 | 15541 | 15291 | 15519 | 0 | +326.40(+2.15%) |
Apr 27, 2000 | 15225 | 15254 | 15069 | 15193 | 0 | -34.50(-0.23%) |
Apr 26, 2000 | 15582 | 15630 | 15140 | 15227 | 0 | -152.60(-0.99%) |
Apr 25, 2000 | 15336 | 15531 | 15213 | 15380 | 0 | +12.90(+0.08%) |
Apr 20, 2000 | 15426 | 15454 | 15213 | 15367 | 0 | -60.10(-0.39%) |
Apr 19, 2000 | 15558 | 15667 | 15338 | 15427 | 0 | +148.90(+0.97%) |
Apr 18, 2000 | 15158 | 15410 | 15158 | 15278 | 0 | +515.90(+3.49%) |
Apr 17, 2000 | 15306 | 15306 | 14624 | 14762 | 0 | -1380.40(-8.55%) |
Apr 14, 2000 | 16254 | 16271 | 15906 | 16143 | 0 | -209.80(-1.28%) |
Apr 13, 2000 | 16345 | 16470 | 16044 | 16353 | 0 | -224.50(-1.35%) |
Apr 12, 2000 | 16391 | 16763 | 16268 | 16577 | 0 | +89.40(+0.54%) |
Apr 11, 2000 | 16683 | 16683 | 16422 | 16488 | 0 | -363.00(-2.15%) |
Apr 10, 2000 | 17038 | 17083 | 16676 | 16851 | 0 | -91.00(-0.54%) |
Apr 07, 2000 | 16658 | 16992 | 16658 | 16942 | 0 | +450.30(+2.73%) |
Apr 06, 2000 | 16416 | 16529 | 16283 | 16491 | 0 | +173.00(+1.06%) |
Apr 05, 2000 | 16599 | 16736 | 16246 | 16318 | 0 | -574.50(-3.40%) |
Apr 03, 2000 | 17444 | 17458 | 16873 | 16893 | 0 | -513.60(-2.95%) |