Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2000 | 8159 | 8291 | 8050 | 8265 | 0 | +144.20(+1.78%) |
Jun 29, 2000 | 8434 | 8441 | 8112 | 8121 | 0 | -244.74(-2.93%) |
Jun 28, 2000 | 8429 | 8477 | 8249 | 8366 | 0 | -58.54(-0.69%) |
Jun 27, 2000 | 8587 | 8587 | 8412 | 8424 | 0 | -105.39(-1.24%) |
Jun 26, 2000 | 8673 | 8675 | 8507 | 8530 | 0 | -155.37(-1.79%) |
Jun 23, 2000 | 8742 | 8786 | 8682 | 8685 | 0 | -86.84(-0.99%) |
Jun 22, 2000 | 8623 | 8772 | 8617 | 8772 | 0 | +134.17(+1.55%) |
Jun 21, 2000 | 8733 | 8742 | 8632 | 8638 | 0 | -53.06(-0.61%) |
Jun 20, 2000 | 8861 | 8861 | 8688 | 8691 | 0 | -60.44(-0.69%) |
Jun 19, 2000 | 8786 | 8800 | 8654 | 8751 | 0 | -81.05(-0.92%) |
Jun 16, 2000 | 8859 | 8894 | 8792 | 8832 | 0 | -12.82(-0.14%) |
Jun 15, 2000 | 8943 | 8969 | 8827 | 8845 | 0 | -90.26(-1.01%) |
Jun 14, 2000 | 8979 | 9014 | 8911 | 8935 | 0 | +44.14(+0.50%) |
Jun 13, 2000 | 8905 | 8984 | 8880 | 8891 | 0 | -64.35(-0.72%) |
Jun 12, 2000 | 9074 | 9084 | 8935 | 8955 | 0 | -112.44(-1.24%) |
Jun 08, 2000 | 9151 | 9209 | 9056 | 9068 | 0 | -47.59(-0.52%) |
Jun 07, 2000 | 8944 | 9116 | 8944 | 9115 | 0 | +157.26(+1.76%) |
Jun 05, 2000 | 8967 | 8976 | 8895 | 8958 | 0 | +115.58(+1.31%) |
Jun 01, 2000 | 8936 | 8962 | 8815 | 8843 | 0 | -96.89(-1.08%) |
May 31, 2000 | 8970 | 8970 | 8879 | 8940 | 0 | +175.10(+2.00%) |
May 30, 2000 | 8669 | 8764 | 8641 | 8764 | 0 | +176.17(+2.05%) |
May 29, 2000 | 8598 | 8702 | 8571 | 8588 | 0 | +28.79(+0.34%) |
May 26, 2000 | 8397 | 8578 | 8386 | 8559 | 0 | +121.36(+1.44%) |
May 25, 2000 | 8610 | 8644 | 8418 | 8438 | 0 | -62.31(-0.73%) |
May 24, 2000 | 8496 | 8623 | 8471 | 8500 | 0 | -170.60(-1.97%) |
May 23, 2000 | 8811 | 8821 | 8635 | 8671 | 0 | -136.56(-1.55%) |
May 22, 2000 | 8903 | 8967 | 8800 | 8808 | 0 | -312.20(-3.42%) |
May 19, 2000 | 9031 | 9147 | 9031 | 9120 | 0 | +32.56(+0.36%) |
May 18, 2000 | 9026 | 9135 | 9002 | 9087 | 0 | +1.47(+0.02%) |
May 17, 2000 | 8885 | 9132 | 8885 | 9086 | 0 | +357.92(+4.10%) |
May 16, 2000 | 8534 | 8733 | 8496 | 8728 | 0 | +262.80(+3.10%) |
May 15, 2000 | 8640 | 8640 | 8457 | 8465 | 0 | -95.42(-1.11%) |
May 12, 2000 | 8473 | 8604 | 8455 | 8560 | 0 | +210.53(+2.52%) |
May 11, 2000 | 8427 | 8441 | 8282 | 8350 | 0 | -209.96(-2.45%) |
May 10, 2000 | 8695 | 8750 | 8557 | 8560 | 0 | -75.97(-0.88%) |
May 09, 2000 | 8608 | 8661 | 8567 | 8636 | 0 | +19.66(+0.23%) |
May 08, 2000 | 8669 | 8743 | 8538 | 8616 | 0 | -82.35(-0.95%) |
May 05, 2000 | 8390 | 8699 | 8343 | 8699 | 0 | +273.15(+3.24%) |
May 04, 2000 | 8444 | 8655 | 8339 | 8425 | 0 | +5.38(+0.06%) |
May 03, 2000 | 8505 | 8587 | 8395 | 8420 | 0 | -218.75(-2.53%) |
May 02, 2000 | 8837 | 8839 | 8633 | 8639 | 0 | -185.61(-2.10%) |
Apr 28, 2000 | 8594 | 8860 | 8478 | 8824 | 0 | +282.41(+3.31%) |
Apr 27, 2000 | 8587 | 8633 | 8458 | 8542 | 0 | +5.99(+0.07%) |
Apr 26, 2000 | 8993 | 9023 | 8466 | 8536 | 0 | -385.16(-4.32%) |
Apr 25, 2000 | 8703 | 8923 | 8672 | 8921 | 0 | +113.03(+1.28%) |
Apr 24, 2000 | 9129 | 9129 | 8808 | 8808 | 0 | -312.39(-3.43%) |
Apr 21, 2000 | 9167 | 9243 | 9105 | 9120 | 0 | +11.43(+0.13%) |
Apr 20, 2000 | 9085 | 9176 | 8944 | 9109 | 0 | +4.65(+0.05%) |
Apr 19, 2000 | 9435 | 9478 | 9104 | 9104 | 0 | -202.63(-2.18%) |
Apr 18, 2000 | 9293 | 9389 | 9238 | 9307 | 0 | +313.35(+3.48%) |
Apr 17, 2000 | 8848 | 9013 | 8797 | 8994 | 0 | -380.93(-4.06%) |
Apr 14, 2000 | 9517 | 9662 | 9370 | 9375 | 0 | -287.99(-2.98%) |
Apr 13, 2000 | 9655 | 9747 | 9565 | 9663 | 0 | -248.79(-2.51%) |
Apr 12, 2000 | 10101 | 10149 | 9906 | 9911 | 0 | -156.61(-1.56%) |
Apr 11, 2000 | 10109 | 10195 | 10059 | 10068 | 0 | -59.50(-0.59%) |
Apr 10, 2000 | 9979 | 10169 | 9957 | 10128 | 0 | +206.47(+2.08%) |
Apr 07, 2000 | 10070 | 10128 | 9909 | 9921 | 0 | -48.25(-0.48%) |
Apr 06, 2000 | 10252 | 10329 | 9969 | 9969 | 0 | -216.92(-2.13%) |
Apr 05, 2000 | 9924 | 10238 | 9924 | 10186 | 0 | +135.80(+1.35%) |