Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 7127 | 7214 | 7101 | 7110 | 0 | -9.59(-0.13%) |
May 30, 2000 | 7025 | 7150 | 7025 | 7119 | 0 | +102.60(+1.46%) |
May 29, 2000 | 6956 | 7030 | 6956 | 7017 | 0 | +177.33(+2.59%) |
May 26, 2000 | 6969 | 6972 | 6833 | 6839 | 0 | -139.54(-2.00%) |
May 25, 2000 | 6846 | 6998 | 6846 | 6979 | 0 | +143.99(+2.11%) |
May 24, 2000 | 6920 | 6920 | 6794 | 6835 | 0 | -92.81(-1.34%) |
May 23, 2000 | 6919 | 7017 | 6883 | 6928 | 0 | +14.73(+0.21%) |
May 22, 2000 | 6983 | 7041 | 6819 | 6913 | 0 | -76.07(-1.09%) |
May 19, 2000 | 7182 | 7182 | 6959 | 6989 | 0 | -192.55(-2.68%) |
May 18, 2000 | 7214 | 7259 | 7159 | 7182 | 0 | -29.93(-0.42%) |
May 17, 2000 | 7370 | 7379 | 7198 | 7212 | 0 | -159.55(-2.16%) |
May 16, 2000 | 7204 | 7398 | 7204 | 7371 | 0 | +175.91(+2.44%) |
May 15, 2000 | 7266 | 7278 | 7188 | 7195 | 0 | -74.13(-1.02%) |
May 12, 2000 | 7270 | 7331 | 7206 | 7269 | 0 | +9.80(+0.13%) |
May 11, 2000 | 7111 | 7278 | 7014 | 7259 | 0 | +138.62(+1.95%) |
May 10, 2000 | 7274 | 7313 | 7103 | 7121 | 0 | -159.68(-2.19%) |
May 09, 2000 | 7408 | 7408 | 7225 | 7281 | 0 | -127.55(-1.72%) |
May 08, 2000 | 7533 | 7533 | 7383 | 7408 | 0 | -122.73(-1.63%) |
May 05, 2000 | 7392 | 7531 | 7333 | 7531 | 0 | +144.11(+1.95%) |
May 04, 2000 | 7389 | 7420 | 7321 | 7387 | 0 | +9.78(+0.13%) |
May 03, 2000 | 7548 | 7572 | 7363 | 7377 | 0 | -178.99(-2.37%) |
May 02, 2000 | 7408 | 7562 | 7406 | 7556 | 0 | +141.24(+1.90%) |
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%) |