Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 15821 | 15855 | 15395 | 15728 | 0 | -111.10(-0.70%) |
Jul 28, 2000 | 16134 | 16134 | 15816 | 15839 | 0 | -343.40(-2.12%) |
Jul 27, 2000 | 16458 | 16458 | 16027 | 16182 | 0 | -320.60(-1.94%) |
Jul 26, 2000 | 16554 | 16564 | 16400 | 16503 | 0 | -71.00(-0.43%) |
Jul 25, 2000 | 16506 | 16574 | 16342 | 16574 | 0 | +26.50(+0.16%) |
Jul 24, 2000 | 16767 | 16767 | 16370 | 16547 | 0 | -264.40(-1.57%) |
Jul 21, 2000 | 17026 | 17099 | 16801 | 16812 | 0 | -172.10(-1.01%) |
Jul 19, 2000 | 16905 | 17016 | 16703 | 16984 | 0 | +38.50(+0.23%) |
Jul 18, 2000 | 17261 | 17350 | 16834 | 16945 | 0 | -341.70(-1.98%) |
Jul 17, 2000 | 17189 | 17477 | 17150 | 17287 | 0 | +143.90(+0.84%) |
Jul 14, 2000 | 17137 | 17176 | 17020 | 17143 | 0 | +106.00(+0.62%) |
Jul 13, 2000 | 17348 | 17348 | 17010 | 17037 | 0 | -305.20(-1.76%) |
Jul 12, 2000 | 17519 | 17542 | 17210 | 17342 | 0 | -162.30(-0.93%) |
Jul 11, 2000 | 17568 | 17574 | 17437 | 17504 | 0 | -68.30(-0.39%) |
Jul 10, 2000 | 17422 | 17595 | 17422 | 17573 | 0 | +174.50(+1.00%) |
Jul 07, 2000 | 17290 | 17484 | 17290 | 17398 | 0 | +115.80(+0.67%) |
Jul 06, 2000 | 17403 | 17403 | 17155 | 17282 | 0 | -153.50(-0.88%) |
Jul 05, 2000 | 17474 | 17576 | 17365 | 17436 | 0 | -34.30(-0.20%) |
Jul 04, 2000 | 17656 | 17661 | 17434 | 17470 | 0 | -144.50(-0.82%) |
Jul 03, 2000 | 17452 | 17637 | 17452 | 17615 | 0 | +203.60(+1.17%) |
Jun 30, 2000 | 17482 | 17510 | 17306 | 17411 | 0 | -64.80(-0.37%) |
Jun 29, 2000 | 17448 | 17511 | 17383 | 17476 | 0 | +105.70(+0.61%) |
Jun 28, 2000 | 17289 | 17421 | 17230 | 17370 | 0 | +91.10(+0.53%) |
Jun 27, 2000 | 16970 | 17286 | 16970 | 17279 | 0 | +353.70(+2.09%) |
Jun 26, 2000 | 16927 | 16975 | 16762 | 16925 | 0 | -37.80(-0.22%) |
Jun 23, 2000 | 17056 | 17214 | 16899 | 16963 | 0 | -142.80(-0.83%) |
Jun 22, 2000 | 17229 | 17364 | 17092 | 17106 | 0 | -104.10(-0.60%) |
Jun 21, 2000 | 16922 | 17212 | 16854 | 17210 | 0 | +302.50(+1.79%) |
Jun 20, 2000 | 16646 | 16908 | 16646 | 16908 | 0 | +316.30(+1.91%) |
Jun 19, 2000 | 16382 | 16628 | 16360 | 16591 | 0 | +273.00(+1.67%) |
Jun 16, 2000 | 16359 | 16480 | 16290 | 16318 | 0 | -20.40(-0.12%) |
Jun 15, 2000 | 16635 | 16635 | 16335 | 16339 | 0 | -315.70(-1.90%) |
Jun 14, 2000 | 16920 | 16920 | 16478 | 16654 | 0 | -260.50(-1.54%) |
Jun 13, 2000 | 16951 | 16951 | 16769 | 16915 | 0 | -65.70(-0.39%) |
Jun 12, 2000 | 16877 | 17019 | 16792 | 16981 | 0 | +118.70(+0.70%) |
Jun 09, 2000 | 17005 | 17005 | 16786 | 16862 | 0 | -142.40(-0.84%) |
Jun 08, 2000 | 17177 | 17251 | 16979 | 17004 | 0 | -140.70(-0.82%) |
Jun 07, 2000 | 17134 | 17207 | 17019 | 17145 | 0 | -25.10(-0.15%) |
Jun 06, 2000 | 17163 | 17207 | 17065 | 17170 | 0 | -31.70(-0.18%) |
Jun 05, 2000 | 16842 | 17262 | 16842 | 17202 | 0 | +401.70(+2.39%) |
Jun 02, 2000 | 16682 | 16941 | 16682 | 16800 | 0 | +105.80(+0.63%) |
Jun 01, 2000 | 16320 | 16694 | 16320 | 16694 | 0 | +361.80(+2.22%) |
May 31, 2000 | 16274 | 16539 | 16224 | 16332 | 0 | +103.60(+0.64%) |
May 30, 2000 | 16276 | 16486 | 16210 | 16229 | 0 | -16.50(-0.10%) |
May 29, 2000 | 16029 | 16245 | 16029 | 16245 | 0 | +237.30(+1.48%) |
May 26, 2000 | 16219 | 16219 | 15870 | 16008 | 0 | -239.70(-1.48%) |
May 25, 2000 | 16090 | 16374 | 16090 | 16248 | 0 | +203.40(+1.27%) |
May 24, 2000 | 16238 | 16261 | 15876 | 16044 | 0 | -274.30(-1.68%) |
May 23, 2000 | 16345 | 16494 | 16170 | 16319 | 0 | -67.30(-0.41%) |
May 22, 2000 | 16803 | 16803 | 16174 | 16386 | 0 | -472.20(-2.80%) |
May 19, 2000 | 16960 | 16960 | 16572 | 16858 | 0 | -173.40(-1.02%) |
May 18, 2000 | 17365 | 17365 | 16972 | 17032 | 0 | -372.40(-2.14%) |
May 17, 2000 | 17589 | 17691 | 17349 | 17404 | 0 | -147.20(-0.84%) |
May 16, 2000 | 17343 | 17558 | 17284 | 17551 | 0 | +237.50(+1.37%) |
May 15, 2000 | 17396 | 17396 | 17193 | 17314 | 0 | -44.20(-0.25%) |
May 12, 2000 | 16964 | 17362 | 16964 | 17358 | 0 | +475.40(+2.82%) |
May 11, 2000 | 17606 | 17606 | 16779 | 16882 | 0 | -819.00(-4.63%) |
May 10, 2000 | 17799 | 17803 | 17394 | 17702 | 0 | -143.00(-0.80%) |
May 09, 2000 | 18152 | 18152 | 17804 | 17844 | 0 | -355.50(-1.95%) |
May 08, 2000 | 18466 | 18475 | 18190 | 18200 | 0 | -239.40(-1.30%) |
May 02, 2000 | 18498 | 18586 | 18429 | 18439 | 0 | +36.30(+0.20%) |