Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 7135 | 7252 | 7113 | 7190 | 1,000,000 | +62.07(+0.87%) |
Jul 28, 2000 | 7189 | 7222 | 7076 | 7128 | 1,000,000 | -55.14(-0.77%) |
Jul 27, 2000 | 7291 | 7333 | 7171 | 7183 | 1,000,000 | -84.56(-1.16%) |
Jul 26, 2000 | 7330 | 7368 | 7250 | 7268 | 1,000,000 | -61.46(-0.84%) |
Jul 25, 2000 | 7323 | 7359 | 7294 | 7329 | 1,000,000 | +15.26(+0.21%) |
Jul 24, 2000 | 7378 | 7428 | 7314 | 7314 | 1,000,000 | -64.66(-0.88%) |
Jul 21, 2000 | 7481 | 7503 | 7375 | 7379 | 0 | -101.28(-1.35%) |
Jul 20, 2000 | 7365 | 7492 | 7304 | 7480 | 0 | +113.57(+1.54%) |
Jul 19, 2000 | 7406 | 7406 | 7321 | 7367 | 0 | -40.34(-0.54%) |
Jul 18, 2000 | 7417 | 7450 | 7355 | 7407 | 0 | -23.79(-0.32%) |
Jul 17, 2000 | 7320 | 7431 | 7320 | 7431 | 0 | +108.76(+1.49%) |
Jul 14, 2000 | 7193 | 7342 | 7173 | 7322 | 0 | +155.43(+2.17%) |
Jul 13, 2000 | 7074 | 7178 | 7009 | 7167 | 0 | +100.54(+1.42%) |
Jul 12, 2000 | 7016 | 7100 | 7012 | 7066 | 0 | +59.92(+0.86%) |
Jul 11, 2000 | 7068 | 7069 | 6956 | 7006 | 0 | -60.17(-0.85%) |
Jul 10, 2000 | 7053 | 7126 | 7031 | 7066 | 0 | +21.45(+0.30%) |
Jul 07, 2000 | 6957 | 7051 | 6920 | 7045 | 0 | +71.97(+1.03%) |
Jul 06, 2000 | 6947 | 6979 | 6905 | 6973 | 0 | +11.07(+0.16%) |
Jul 05, 2000 | 6947 | 7090 | 6947 | 6962 | 0 | +17.37(+0.25%) |
Jul 04, 2000 | 6958 | 6976 | 6881 | 6944 | 0 | -17.66(-0.25%) |
Jul 03, 2000 | 6913 | 6962 | 6843 | 6962 | 0 | +79.58(+1.16%) |
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%) |