Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2000 | 6883 | 6935 | 6867 | 6882 | 0 | +0.50(+0.01%) |
Jun 29, 2000 | 7055 | 7058 | 6852 | 6882 | 0 | -172.36(-2.44%) |
Jun 28, 2000 | 7051 | 7073 | 7011 | 7054 | 0 | +5.34(+0.08%) |
Jun 27, 2000 | 7030 | 7064 | 6966 | 7049 | 0 | +21.77(+0.31%) |
Jun 26, 2000 | 6987 | 7085 | 6975 | 7027 | 0 | +46.78(+0.67%) |
Jun 23, 2000 | 7057 | 7082 | 6977 | 6980 | 0 | -84.32(-1.19%) |
Jun 22, 2000 | 7112 | 7173 | 7028 | 7065 | 0 | -35.36(-0.50%) |
Jun 21, 2000 | 7227 | 7240 | 7090 | 7100 | 0 | -127.18(-1.76%) |
Jun 20, 2000 | 7208 | 7270 | 7202 | 7227 | 0 | +28.47(+0.40%) |
Jun 19, 2000 | 7134 | 7225 | 7134 | 7199 | 0 | -53.78(-0.74%) |
Jun 16, 2000 | 7344 | 7369 | 7247 | 7253 | 0 | -76.04(-1.04%) |
Jun 15, 2000 | 7348 | 7388 | 7325 | 7329 | 0 | -22.32(-0.30%) |
Jun 14, 2000 | 7293 | 7375 | 7251 | 7351 | 0 | +82.03(+1.13%) |
Jun 13, 2000 | 7223 | 7307 | 7174 | 7269 | 0 | +28.81(+0.40%) |
Jun 12, 2000 | 7251 | 7315 | 7225 | 7240 | 0 | -6.69(-0.09%) |
Jun 09, 2000 | 7246 | 7354 | 7234 | 7247 | 0 | -6.67(-0.09%) |
Jun 08, 2000 | 7294 | 7390 | 7212 | 7253 | 0 | -32.47(-0.45%) |
Jun 07, 2000 | 7364 | 7364 | 7242 | 7286 | 0 | -73.87(-1.00%) |
Jun 06, 2000 | 7405 | 7465 | 7298 | 7360 | 0 | -48.22(-0.65%) |
Jun 05, 2000 | 7456 | 7486 | 7355 | 7408 | 0 | -30.93(-0.42%) |
Jun 02, 2000 | 7286 | 7461 | 7246 | 7439 | 0 | +166.19(+2.29%) |
Jun 01, 2000 | 7118 | 7278 | 7118 | 7273 | 0 | +163.09(+2.29%) |
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%) |