Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 10736 | 11060 | 10610 | 10940 | 9,938,000 | +201.60(+1.88%) |
Jan 28, 2000 | 11025 | 11115 | 10649 | 10739 | 10,958,000 | -289.10(-2.62%) |
Jan 27, 2000 | 11036 | 11274 | 10818 | 11028 | 11,295,000 | -5.00(-0.05%) |
Jan 26, 2000 | 11026 | 11281 | 10871 | 11033 | 11,173,000 | +3.10(+0.03%) |
Jan 25, 2000 | 11011 | 11229 | 10780 | 11030 | 10,737,000 | +21.70(+0.20%) |
Jan 24, 2000 | 11252 | 11501 | 10849 | 11008 | 11,158,000 | -243.50(-2.16%) |
Jan 21, 2000 | 11356 | 11514 | 11114 | 11252 | 12,098,000 | -99.60(-0.88%) |
Jan 20, 2000 | 11490 | 11655 | 11194 | 11351 | 11,007,000 | -138.10(-1.20%) |
Jan 19, 2000 | 11535 | 11711 | 11320 | 11489 | 10,878,000 | -71.30(-0.62%) |
Jan 18, 2000 | 11719 | 11835 | 11397 | 11561 | 10,567,000 | -162.30(-1.38%) |
Jan 14, 2000 | 11619 | 11908 | 11506 | 11723 | 10,859,000 | +140.60(+1.21%) |
Jan 13, 2000 | 11558 | 11761 | 11421 | 11582 | 10,304,000 | +31.30(+0.27%) |
Jan 12, 2000 | 11507 | 11752 | 11386 | 11551 | 9,746,000 | +40.00(+0.35%) |
Jan 11, 2000 | 11568 | 11748 | 11398 | 11511 | 10,140,000 | -61.10(-0.53%) |
Jan 10, 2000 | 11532 | 11765 | 11427 | 11572 | 10,648,000 | +49.60(+0.43%) |
Jan 07, 2000 | 11247 | 11656 | 11168 | 11523 | 12,252,000 | +269.30(+2.39%) |
Jan 06, 2000 | 11113 | 11448 | 10963 | 11253 | 10,923,000 | +130.60(+1.17%) |
Jan 05, 2000 | 10989 | 11338 | 10863 | 11123 | 10,855,000 | +124.80(+1.13%) |
Jan 04, 2000 | 11350 | 11358 | 10907 | 10998 | 10,090,000 | -359.60(-3.17%) |
Jan 03, 2000 | 11502 | 11641 | 11181 | 11358 | 9,318,000 | -139.60(-1.21%) |
Dec 31, 1999 | 11454 | 11598 | 11368 | 11497 | 3,740,500 | +44.20(+0.39%) |
Dec 30, 1999 | 11484 | 11640 | 11389 | 11453 | 5,546,800 | -31.80(-0.28%) |
Dec 29, 1999 | 11473 | 11659 | 11368 | 11485 | 5,678,600 | +8.00(+0.07%) |
Dec 28, 1999 | 11389 | 11614 | 11302 | 11477 | 6,554,000 | +85.60(+0.75%) |
Dec 27, 1999 | 11411 | 11603 | 11253 | 11391 | 7,226,000 | -14.70(-0.13%) |
Dec 23, 1999 | 11202 | 11506 | 11202 | 11406 | 7,286,000 | +202.20(+1.80%) |
Dec 22, 1999 | 11200 | 11375 | 11076 | 11204 | 8,500,000 | +3.10(+0.03%) |
Dec 21, 1999 | 11142 | 11336 | 10974 | 11200 | 9,635,000 | +56.20(+0.50%) |
Dec 20, 1999 | 11254 | 11417 | 11026 | 11144 | 9,046,000 | -113.10(-1.00%) |
Dec 17, 1999 | 11259 | 11497 | 11104 | 11257 | 13,498,000 | +12.50(+0.11%) |
Dec 16, 1999 | 11224 | 11397 | 11016 | 11245 | 10,703,000 | +19.60(+0.17%) |
Dec 15, 1999 | 11159 | 11400 | 11015 | 11225 | 10,339,000 | +65.10(+0.58%) |
Dec 14, 1999 | 11195 | 11336 | 11027 | 11160 | 10,278,000 | -32.40(-0.29%) |
Dec 13, 1999 | 11218 | 11380 | 11024 | 11193 | 9,776,000 | -32.10(-0.29%) |
Dec 10, 1999 | 11138 | 11359 | 11042 | 11225 | 9,872,000 | +89.90(+0.81%) |
Dec 09, 1999 | 11074 | 11328 | 10963 | 11135 | 11,221,000 | +66.70(+0.60%) |
Dec 08, 1999 | 11107 | 11273 | 10957 | 11068 | 9,570,000 | -38.60(-0.35%) |
Dec 07, 1999 | 11222 | 11351 | 10994 | 11107 | 10,858,000 | -118.30(-1.05%) |
Dec 06, 1999 | 11287 | 11413 | 11100 | 11225 | 9,168,000 | -61.20(-0.54%) |
Dec 03, 1999 | 11046 | 11424 | 11046 | 11286 | 10,064,000 | +247.10(+2.24%) |
Dec 02, 1999 | 10995 | 11184 | 10896 | 11039 | 9,007,000 | +40.70(+0.37%) |
Dec 01, 1999 | 10876 | 11111 | 10798 | 10998 | 8,840,000 | +120.60(+1.11%) |
Nov 30, 1999 | 10946 | 11142 | 10785 | 10878 | 9,515,000 | -70.10(-0.64%) |
Nov 29, 1999 | 10986 | 11059 | 10814 | 10948 | 8,661,000 | -41.00(-0.37%) |
Nov 26, 1999 | 11007 | 11116 | 10938 | 10989 | 3,121,200 | -19.30(-0.18%) |
Nov 24, 1999 | 11000 | 11131 | 10859 | 11008 | 7,348,000 | +12.60(+0.11%) |
Nov 23, 1999 | 11090 | 11179 | 10900 | 10996 | 9,261,000 | -93.90(-0.85%) |
Nov 22, 1999 | 11009 | 11195 | 10888 | 11090 | 8,735,000 | +85.60(+0.78%) |
Nov 19, 1999 | 11033 | 11146 | 10872 | 11004 | 8,938,000 | -31.80(-0.29%) |
Nov 18, 1999 | 10888 | 11147 | 10860 | 11036 | 10,228,000 | +152.60(+1.40%) |
Nov 17, 1999 | 10929 | 11041 | 10774 | 10883 | 9,600,000 | -49.20(-0.45%) |
Nov 16, 1999 | 10763 | 10993 | 10692 | 10932 | 9,422,000 | +171.50(+1.59%) |
Nov 15, 1999 | 10765 | 10899 | 10627 | 10761 | 7,957,000 | -8.50(-0.08%) |
Nov 12, 1999 | 10594 | 10845 | 10513 | 10769 | 9,002,000 | +174.00(+1.64%) |
Nov 11, 1999 | 10603 | 10717 | 10485 | 10595 | 8,913,000 | -2.40(-0.02%) |
Nov 10, 1999 | 10612 | 10713 | 10449 | 10598 | 9,847,000 | -19.60(-0.18%) |
Nov 09, 1999 | 10715 | 10806 | 10507 | 10617 | 8,543,000 | -101.50(-0.95%) |
Nov 08, 1999 | 10668 | 10839 | 10548 | 10719 | 8,068,000 | +14.30(+0.13%) |
Nov 05, 1999 | 10640 | 10886 | 10637 | 10704 | 10,073,000 | +64.90(+0.61%) |
Nov 04, 1999 | 10612 | 10818 | 10523 | 10640 | 9,817,000 | +30.50(+0.29%) |
Nov 03, 1999 | 10582 | 10759 | 10486 | 10609 | 9,144,000 | +27.30(+0.26%) |
Nov 02, 1999 | 10654 | 10816 | 10508 | 10582 | 9,045,000 | -66.70(-0.63%) |