Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 7223 | 7436 | 7223 | 7415 | 0 | +192.94(+2.67%) |
Apr 27, 2000 | 7387 | 7414 | 7157 | 7222 | 0 | -166.81(-2.26%) |
Apr 26, 2000 | 7293 | 7444 | 7293 | 7389 | 0 | +108.04(+1.48%) |
Apr 25, 2000 | 7164 | 7317 | 7096 | 7281 | 0 | +122.56(+1.71%) |
Apr 20, 2000 | 7216 | 7243 | 7158 | 7158 | 0 | -58.76(-0.81%) |
Apr 19, 2000 | 7204 | 7306 | 7147 | 7217 | 0 | +20.22(+0.28%) |
Apr 18, 2000 | 7186 | 7305 | 7095 | 7196 | 0 | +9.35(+0.13%) |
Apr 17, 2000 | 7202 | 7202 | 6891 | 7187 | 0 | -27.69(-0.38%) |
Apr 14, 2000 | 7440 | 7440 | 7169 | 7215 | 0 | -234.23(-3.14%) |
Apr 13, 2000 | 7421 | 7450 | 7303 | 7449 | 0 | +5.99(+0.08%) |
Apr 12, 2000 | 7438 | 7518 | 7414 | 7443 | 0 | +0.41(+0.01%) |
Apr 11, 2000 | 7513 | 7513 | 7366 | 7443 | 0 | -74.29(-0.99%) |
Apr 10, 2000 | 7535 | 7615 | 7508 | 7517 | 0 | -5.25(-0.07%) |
Apr 07, 2000 | 7470 | 7533 | 7400 | 7522 | 0 | +75.99(+1.02%) |
Apr 06, 2000 | 7345 | 7480 | 7326 | 7446 | 0 | +115.44(+1.57%) |
Apr 05, 2000 | 7502 | 7539 | 7206 | 7331 | 0 | -192.03(-2.55%) |
Apr 04, 2000 | 7431 | 7567 | 7430 | 7523 | 0 | +93.58(+1.26%) |
Apr 03, 2000 | 7600 | 7642 | 7404 | 7429 | 0 | -170.17(-2.24%) |
Apr 01, 2000 | 7650 | 7704 | 7523 | 7599 | 0 | -45.50(-0.60%) |
Mar 31, 2000 | 7835 | 7850 | 7611 | 7645 | 0 | -219.87(-2.80%) |
Mar 30, 2000 | 7931 | 7964 | 7859 | 7865 | 0 | -67.17(-0.85%) |
Mar 29, 2000 | 7891 | 8031 | 7880 | 7932 | 0 | +39.44(+0.50%) |
Mar 28, 2000 | 7933 | 7940 | 7832 | 7892 | 0 | +0.00(+0.00%) |
Mar 27, 2000 | 7933 | 7940 | 7832 | 7892 | 0 | -39.93(-0.50%) |
Mar 25, 2000 | 7706 | 7932 | 7706 | 7932 | 0 | +237.64(+3.09%) |
Mar 24, 2000 | 7804 | 7873 | 7677 | 7695 | 0 | -103.84(-1.33%) |
Mar 23, 2000 | 7828 | 7950 | 7787 | 7799 | 0 | -9.31(-0.12%) |
Mar 22, 2000 | 7865 | 7865 | 7736 | 7808 | 0 | -64.45(-0.82%) |
Mar 21, 2000 | 7716 | 7888 | 7716 | 7872 | 0 | +0.00(+0.00%) |
Mar 20, 2000 | 7716 | 7888 | 7716 | 7872 | 0 | +161.46(+2.09%) |
Mar 18, 2000 | 7595 | 7835 | 7575 | 7711 | 0 | +126.96(+1.67%) |
Mar 17, 2000 | 7417 | 7648 | 7417 | 7584 | 0 | +169.50(+2.29%) |
Mar 16, 2000 | 7633 | 7633 | 7412 | 7414 | 0 | -235.59(-3.08%) |
Mar 15, 2000 | 7696 | 7757 | 7630 | 7650 | 0 | -43.80(-0.57%) |
Mar 14, 2000 | 7977 | 7991 | 7630 | 7694 | 0 | +0.00(+0.00%) |
Mar 13, 2000 | 7977 | 7991 | 7630 | 7694 | 0 | -282.10(-3.54%) |
Mar 11, 2000 | 7953 | 8076 | 7953 | 7976 | 0 | +26.80(+0.34%) |
Mar 10, 2000 | 7984 | 8085 | 7877 | 7949 | 0 | -37.85(-0.47%) |
Mar 09, 2000 | 8070 | 8098 | 7949 | 7987 | 0 | -77.97(-0.97%) |
Mar 08, 2000 | 7971 | 8136 | 7922 | 8065 | 0 | +89.19(+1.12%) |
Mar 07, 2000 | 7960 | 8031 | 7925 | 7976 | 0 | +0.00(+0.00%) |
Mar 06, 2000 | 7960 | 8031 | 7925 | 7976 | 0 | +15.75(+0.20%) |
Mar 04, 2000 | 7952 | 8022 | 7875 | 7960 | 0 | +14.26(+0.18%) |
Mar 03, 2000 | 7721 | 7951 | 7640 | 7946 | 0 | +217.84(+2.82%) |
Mar 02, 2000 | 7645 | 7769 | 7619 | 7728 | 0 | +83.38(+1.09%) |
Mar 01, 2000 | 7591 | 7700 | 7591 | 7645 | 0 | +57.42(+0.76%) |
Feb 29, 2000 | 7733 | 7747 | 7492 | 7587 | 0 | +0.00(+0.00%) |
Feb 28, 2000 | 7733 | 7747 | 7492 | 7587 | 0 | -151.55(-1.96%) |
Feb 26, 2000 | 7669 | 7777 | 7641 | 7739 | 0 | +98.15(+1.28%) |
Feb 25, 2000 | 7697 | 7813 | 7587 | 7641 | 0 | -58.44(-0.76%) |
Feb 24, 2000 | 7620 | 7772 | 7620 | 7699 | 0 | +91.03(+1.20%) |
Feb 23, 2000 | 7580 | 7726 | 7540 | 7608 | 0 | +17.41(+0.23%) |
Feb 22, 2000 | 7568 | 7591 | 7448 | 7591 | 0 | +0.00(+0.00%) |
Feb 21, 2000 | 7568 | 7591 | 7448 | 7591 | 0 | +16.75(+0.22%) |
Feb 19, 2000 | 7584 | 7659 | 7544 | 7574 | 0 | -6.75(-0.09%) |
Feb 18, 2000 | 7478 | 7637 | 7394 | 7581 | 0 | +90.21(+1.20%) |
Feb 17, 2000 | 7401 | 7597 | 7343 | 7490 | 0 | +94.19(+1.27%) |
Feb 16, 2000 | 7636 | 7700 | 7396 | 7396 | 0 | -248.67(-3.25%) |
Feb 15, 2000 | 7569 | 7660 | 7542 | 7645 | 0 | +0.00(+0.00%) |
Feb 14, 2000 | 7569 | 7660 | 7542 | 7645 | 0 | +33.25(+0.44%) |
Feb 12, 2000 | 7724 | 7812 | 7586 | 7612 | 0 | -97.72(-1.27%) |
Feb 11, 2000 | 7617 | 7709 | 7496 | 7709 | 0 | +80.16(+1.05%) |
Feb 10, 2000 | 7567 | 7677 | 7526 | 7629 | 0 | +79.23(+1.05%) |
Feb 09, 2000 | 7296 | 7571 | 7263 | 7550 | 0 | +253.56(+3.48%) |
Feb 08, 2000 | 7451 | 7451 | 7270 | 7296 | 0 | +0.00(+0.00%) |
Feb 07, 2000 | 7451 | 7451 | 7270 | 7296 | 0 | -148.29(-1.99%) |
Feb 05, 2000 | 7356 | 7492 | 7338 | 7445 | 0 | +90.35(+1.23%) |
Feb 04, 2000 | 7176 | 7355 | 7134 | 7354 | 0 | +182.31(+2.54%) |
Feb 03, 2000 | 7064 | 7172 | 7039 | 7172 | 0 | +121.49(+1.72%) |
Feb 02, 2000 | 6841 | 7052 | 6841 | 7050 | 0 | +214.86(+3.14%) |