Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 16978 | 16982 | 16730 | 16841 | 0 | -342.90(-2.00%) |
Jul 28, 2000 | 17430 | 17430 | 16994 | 17184 | 0 | -266.20(-1.53%) |
Jul 27, 2000 | 17442 | 17463 | 17286 | 17450 | 0 | -170.10(-0.97%) |
Jul 26, 2000 | 17476 | 17730 | 17476 | 17620 | 0 | +244.90(+1.41%) |
Jul 25, 2000 | 17574 | 17574 | 17307 | 17375 | 0 | -284.40(-1.61%) |
Jul 24, 2000 | 17866 | 18029 | 17639 | 17660 | 0 | -261.20(-1.46%) |
Jul 21, 2000 | 18023 | 18126 | 17766 | 17921 | 0 | +162.40(+0.91%) |
Jul 20, 2000 | 17703 | 17819 | 17519 | 17758 | 0 | +48.40(+0.27%) |
Jul 19, 2000 | 17462 | 17731 | 17389 | 17710 | 0 | +269.30(+1.54%) |
Jul 18, 2000 | 17766 | 17766 | 17404 | 17441 | 0 | -394.00(-2.21%) |
Jul 17, 2000 | 17737 | 17914 | 17730 | 17835 | 0 | +248.60(+1.41%) |
Jul 14, 2000 | 17509 | 17644 | 17373 | 17586 | 0 | +136.70(+0.78%) |
Jul 13, 2000 | 17809 | 17835 | 17413 | 17450 | 0 | -102.80(-0.59%) |
Jul 12, 2000 | 17467 | 17668 | 17452 | 17552 | 0 | +192.60(+1.11%) |
Jul 11, 2000 | 17260 | 17381 | 17126 | 17360 | 0 | +121.00(+0.70%) |
Jul 10, 2000 | 17024 | 17274 | 17024 | 17239 | 0 | +408.70(+2.43%) |
Jul 07, 2000 | 16632 | 16862 | 16565 | 16830 | 0 | +340.40(+2.06%) |
Jul 06, 2000 | 16396 | 16681 | 16366 | 16490 | 0 | +15.30(+0.09%) |
Jul 05, 2000 | 16275 | 16541 | 16275 | 16474 | 0 | +238.50(+1.47%) |
Jul 04, 2000 | 16132 | 16242 | 16086 | 16236 | 0 | +110.80(+0.69%) |
Jul 03, 2000 | 16177 | 16180 | 15929 | 16125 | 0 | -30.80(-0.19%) |
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%) |