Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 9526 | 9581 | 9410 | 9436 | 0 | +3.45(+0.04%) |
Feb 25, 2000 | 9621 | 9639 | 9408 | 9432 | 0 | -166.68(-1.74%) |
Feb 24, 2000 | 9725 | 9781 | 9582 | 9599 | 0 | -43.09(-0.45%) |
Feb 23, 2000 | 9738 | 9804 | 9623 | 9642 | 0 | -89.67(-0.92%) |
Feb 22, 2000 | 9853 | 9917 | 9597 | 9732 | 0 | -180.74(-1.82%) |
Feb 21, 2000 | 10165 | 10213 | 9913 | 9913 | 0 | -183.73(-1.82%) |
Feb 18, 2000 | 10311 | 10394 | 10062 | 10096 | 0 | -105.80(-1.04%) |
Feb 17, 2000 | 10110 | 10268 | 10110 | 10202 | 0 | +137.70(+1.37%) |
Feb 16, 2000 | 10011 | 10100 | 10011 | 10064 | 0 | +106.76(+1.07%) |
Feb 15, 2000 | 9994 | 10014 | 9854 | 9958 | 0 | -13.71(-0.14%) |
Feb 14, 2000 | 10152 | 10168 | 9964 | 9971 | 0 | -157.25(-1.55%) |
Feb 11, 2000 | 10172 | 10227 | 10096 | 10129 | 0 | +71.00(+0.71%) |
Feb 10, 2000 | 10028 | 10098 | 9958 | 10058 | 0 | +48.80(+0.49%) |
Feb 09, 2000 | 10137 | 10137 | 9932 | 10009 | 0 | +152.51(+1.55%) |
Feb 01, 2000 | 9830 | 9902 | 9801 | 9856 | 0 | +111.50(+1.14%) |
Jan 31, 2000 | 9653 | 9750 | 9614 | 9745 | 0 | +47.98(+0.49%) |
Jan 28, 2000 | 9628 | 9754 | 9628 | 9697 | 0 | +67.93(+0.71%) |
Jan 27, 2000 | 9684 | 9733 | 9618 | 9629 | 0 | +47.02(+0.49%) |
Jan 26, 2000 | 9470 | 9617 | 9470 | 9582 | 0 | +209.59(+2.24%) |
Jan 25, 2000 | 9412 | 9413 | 9308 | 9372 | 0 | -14.70(-0.16%) |
Jan 24, 2000 | 9328 | 9426 | 9328 | 9387 | 0 | +131.13(+1.42%) |
Jan 21, 2000 | 9184 | 9305 | 9184 | 9256 | 0 | +118.99(+1.30%) |
Jan 20, 2000 | 9175 | 9211 | 9078 | 9137 | 0 | -14.49(-0.16%) |
Jan 19, 2000 | 9256 | 9336 | 9137 | 9151 | 0 | -98.75(-1.07%) |
Jan 18, 2000 | 9354 | 9354 | 9210 | 9250 | 0 | -65.24(-0.70%) |
Jan 17, 2000 | 9257 | 9385 | 9230 | 9315 | 0 | +292.19(+3.24%) |
Jan 14, 2000 | 9219 | 9237 | 8968 | 9023 | 0 | -83.95(-0.92%) |
Jan 13, 2000 | 9216 | 9238 | 9095 | 9107 | 0 | -37.46(-0.41%) |
Jan 12, 2000 | 8965 | 9145 | 8937 | 9145 | 0 | +217.62(+2.44%) |
Jan 11, 2000 | 9254 | 9333 | 8890 | 8927 | 0 | -175.57(-1.93%) |
Jan 10, 2000 | 8942 | 9126 | 8892 | 9103 | 0 | +252.73(+2.86%) |
Jan 07, 2000 | 8853 | 8941 | 8739 | 8850 | 0 | -72.16(-0.81%) |
Jan 06, 2000 | 8901 | 9024 | 8834 | 8922 | 0 | +72.16(+0.82%) |
Jan 05, 2000 | 8691 | 8868 | 8668 | 8850 | 0 | +93.32(+1.07%) |
Jan 04, 2000 | 8645 | 8804 | 8642 | 8757 | 0 | +307.71(+3.64%) |
Dec 28, 1999 | 8452 | 8480 | 8376 | 8449 | 0 | +33.77(+0.40%) |
Dec 27, 1999 | 8275 | 8415 | 8254 | 8415 | 0 | +195.62(+2.38%) |
Dec 24, 1999 | 8145 | 8225 | 8145 | 8219 | 0 | +135.96(+1.68%) |
Dec 23, 1999 | 8044 | 8118 | 8013 | 8083 | 0 | +80.73(+1.01%) |
Dec 22, 1999 | 8033 | 8080 | 7980 | 8003 | 0 | +68.50(+0.86%) |
Dec 21, 1999 | 7819 | 7946 | 7816 | 7934 | 0 | +151.32(+1.94%) |
Dec 20, 1999 | 7822 | 7827 | 7742 | 7783 | 0 | +59.72(+0.77%) |
Dec 17, 1999 | 7763 | 7793 | 7685 | 7723 | 0 | -16.54(-0.21%) |
Dec 16, 1999 | 7891 | 7905 | 7722 | 7740 | 0 | -120.13(-1.53%) |
Dec 15, 1999 | 7832 | 7895 | 7832 | 7860 | 0 | +9.75(+0.12%) |
Dec 14, 1999 | 7921 | 7932 | 7842 | 7850 | 0 | -33.47(-0.42%) |
Dec 13, 1999 | 7782 | 7884 | 7782 | 7884 | 0 | +149.87(+1.94%) |
Dec 10, 1999 | 7765 | 7768 | 7687 | 7734 | 0 | -5.10(-0.07%) |
Dec 09, 1999 | 7798 | 7862 | 7729 | 7739 | 0 | -72.18(-0.92%) |
Dec 08, 1999 | 7827 | 7911 | 7799 | 7811 | 0 | -16.03(-0.20%) |
Dec 07, 1999 | 7900 | 7907 | 7812 | 7827 | 0 | -67.41(-0.85%) |
Dec 06, 1999 | 7983 | 7983 | 7860 | 7894 | 0 | -38.71(-0.49%) |
Dec 03, 1999 | 7880 | 7957 | 7859 | 7933 | 0 | +126.91(+1.63%) |
Dec 02, 1999 | 7803 | 7873 | 7774 | 7806 | 0 | +40.06(+0.52%) |