Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 10514 | 10727 | 10374 | 10522 | 9,526,000 | +10.80(+0.10%) |
Jul 28, 2000 | 10595 | 10732 | 10367 | 10511 | 9,800,000 | -74.90(-0.71%) |
Jul 27, 2000 | 10517 | 10746 | 10450 | 10586 | 11,564,000 | +69.60(+0.66%) |
Jul 26, 2000 | 10689 | 10790 | 10447 | 10516 | 12,358,000 | -183.50(-1.71%) |
Jul 25, 2000 | 10689 | 10867 | 10558 | 10700 | 9,694,000 | +14.90(+0.14%) |
Jul 24, 2000 | 10731 | 10896 | 10546 | 10685 | 8,803,000 | -48.50(-0.45%) |
Jul 21, 2000 | 10844 | 10950 | 10614 | 10734 | 9,683,000 | -110.30(-1.02%) |
Jul 20, 2000 | 10701 | 10980 | 10671 | 10844 | 10,646,000 | +147.80(+1.38%) |
Jul 19, 2000 | 10724 | 10907 | 10588 | 10696 | 9,094,000 | -43.80(-0.41%) |
Jul 18, 2000 | 10799 | 10896 | 10613 | 10740 | 9,083,000 | -64.40(-0.60%) |
Jul 17, 2000 | 10812 | 10969 | 10653 | 10804 | 9,060,000 | -8.50(-0.08%) |
Jul 14, 2000 | 10793 | 10935 | 10661 | 10813 | 9,606,000 | +24.10(+0.22%) |
Jul 13, 2000 | 10775 | 10963 | 10643 | 10789 | 10,268,000 | +4.90(+0.05%) |
Jul 12, 2000 | 10722 | 10931 | 10640 | 10784 | 10,012,000 | +56.60(+0.53%) |
Jul 11, 2000 | 10649 | 10878 | 10545 | 10727 | 9,805,000 | +80.60(+0.76%) |
Jul 10, 2000 | 10627 | 10792 | 10520 | 10647 | 8,387,000 | +10.60(+0.10%) |
Jul 07, 2000 | 10483 | 10742 | 10419 | 10636 | 9,317,000 | +154.50(+1.47%) |
Jul 06, 2000 | 10482 | 10644 | 10303 | 10482 | 9,473,000 | -2.10(-0.02%) |
Jul 05, 2000 | 10538 | 10674 | 10362 | 10484 | 10,193,000 | -77.10(-0.73%) |
Jul 03, 2000 | 10450 | 10610 | 10354 | 10561 | 4,519,000 | +112.80(+1.08%) |
Jun 30, 2000 | 10393 | 10627 | 10162 | 10448 | 14,597,000 | +49.90(+0.48%) |
Jun 29, 2000 | 10524 | 10583 | 10279 | 10398 | 11,109,000 | -129.80(-1.23%) |
Jun 28, 2000 | 10506 | 10713 | 10399 | 10528 | 10,951,000 | +23.30(+0.22%) |
Jun 27, 2000 | 10542 | 10742 | 10385 | 10504 | 10,425,000 | -38.50(-0.37%) |
Jun 26, 2000 | 10404 | 10680 | 10365 | 10543 | 8,890,000 | +138.20(+1.33%) |
Jun 23, 2000 | 10376 | 10555 | 10283 | 10405 | 8,476,000 | +28.70(+0.28%) |
Jun 22, 2000 | 10496 | 10597 | 10257 | 10376 | 10,227,000 | -121.60(-1.16%) |
Jun 21, 2000 | 10447 | 10608 | 10312 | 10498 | 10,096,000 | +62.50(+0.60%) |
Jun 20, 2000 | 10559 | 10632 | 10319 | 10435 | 10,315,000 | -122.60(-1.16%) |
Jun 19, 2000 | 10448 | 10734 | 10322 | 10558 | 9,217,000 | +108.50(+1.04%) |
Jun 16, 2000 | 10718 | 10784 | 10393 | 10449 | 12,508,000 | -265.50(-2.48%) |
Jun 15, 2000 | 10690 | 10890 | 10553 | 10715 | 10,114,000 | +26.80(+0.25%) |
Jun 14, 2000 | 10632 | 10861 | 10543 | 10688 | 9,297,000 | +66.20(+0.62%) |
Jun 13, 2000 | 10562 | 10752 | 10396 | 10622 | 9,359,000 | +57.60(+0.55%) |
Jun 12, 2000 | 10615 | 10758 | 10477 | 10564 | 7,741,000 | -49.90(-0.47%) |
Jun 09, 2000 | 10678 | 10848 | 10516 | 10614 | 7,860,000 | -54.60(-0.51%) |
Jun 08, 2000 | 10819 | 10888 | 10525 | 10669 | 8,543,000 | -144.20(-1.33%) |
Jun 07, 2000 | 10734 | 10974 | 10589 | 10813 | 8,546,000 | +77.30(+0.72%) |
Jun 06, 2000 | 10823 | 10917 | 10593 | 10736 | 9,501,000 | -79.70(-0.74%) |
Jun 05, 2000 | 10793 | 10952 | 10629 | 10815 | 8,386,000 | +20.50(+0.19%) |
Jun 02, 2000 | 10660 | 11013 | 10600 | 10795 | 11,624,000 | +142.60(+1.34%) |
Jun 01, 2000 | 10532 | 10780 | 10423 | 10652 | 9,601,000 | +129.90(+1.23%) |
May 31, 2000 | 10528 | 10693 | 10377 | 10522 | 9,605,000 | -4.80(-0.05%) |
May 30, 2000 | 10302 | 10596 | 10288 | 10527 | 8,442,000 | +227.90(+2.21%) |
May 26, 2000 | 10323 | 10488 | 10163 | 10299 | 7,226,000 | -24.70(-0.24%) |
May 25, 2000 | 10530 | 10644 | 10208 | 10324 | 9,845,000 | -211.40(-2.01%) |
May 24, 2000 | 10421 | 10680 | 10241 | 10535 | 11,523,000 | +113.00(+1.08%) |
May 23, 2000 | 10539 | 10672 | 10326 | 10422 | 8,699,000 | -120.20(-1.14%) |
May 22, 2000 | 10625 | 10718 | 10308 | 10542 | 8,690,000 | -84.30(-0.79%) |
May 19, 2000 | 10764 | 10822 | 10468 | 10627 | 8,537,000 | -150.50(-1.40%) |
May 18, 2000 | 10772 | 10938 | 10669 | 10777 | 8,079,000 | +7.60(+0.07%) |
May 17, 2000 | 10931 | 10947 | 10649 | 10770 | 8,205,000 | -164.90(-1.51%) |
May 16, 2000 | 10816 | 11087 | 10724 | 10935 | 9,555,000 | +126.80(+1.17%) |
May 15, 2000 | 10607 | 10902 | 10509 | 10808 | 8,546,000 | +198.40(+1.87%) |
May 12, 2000 | 10549 | 10780 | 10444 | 10609 | 8,582,000 | +63.40(+0.60%) |
May 11, 2000 | 10369 | 10677 | 10316 | 10546 | 9,536,000 | +178.20(+1.72%) |
May 10, 2000 | 10533 | 10650 | 10170 | 10368 | 10,064,000 | -169.00(-1.60%) |
May 09, 2000 | 10608 | 10766 | 10436 | 10537 | 8,966,000 | -66.80(-0.63%) |
May 08, 2000 | 10571 | 10744 | 10400 | 10604 | 7,876,000 | +25.70(+0.24%) |
May 05, 2000 | 10410 | 10689 | 10313 | 10578 | 8,055,000 | +165.40(+1.59%) |
May 04, 2000 | 10479 | 10632 | 10293 | 10412 | 9,258,000 | -67.60(-0.65%) |
May 03, 2000 | 10732 | 10754 | 10345 | 10480 | 9,916,000 | -251.00(-2.34%) |
May 02, 2000 | 10806 | 10932 | 10581 | 10731 | 10,115,000 | -80.70(-0.75%) |