Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2000 | 17979 | 18403 | 17979 | 18403 | 0 | +429.40(+2.39%) |
Apr 28, 2000 | 18036 | 18137 | 17926 | 17974 | 0 | -45.50(-0.25%) |
Apr 27, 2000 | 18123 | 18245 | 18012 | 18019 | 0 | -115.10(-0.63%) |
Apr 26, 2000 | 18327 | 18439 | 17948 | 18134 | 0 | -138.00(-0.76%) |
Apr 25, 2000 | 18433 | 18630 | 18177 | 18272 | 0 | -207.90(-1.12%) |
Apr 24, 2000 | 18248 | 18987 | 18248 | 18480 | 0 | +227.50(+1.25%) |
Apr 21, 2000 | 19051 | 19269 | 18091 | 18253 | 0 | -706.60(-3.73%) |
Apr 20, 2000 | 19042 | 19382 | 18959 | 18959 | 0 | -127.30(-0.67%) |
Apr 19, 2000 | 18998 | 19193 | 18794 | 19087 | 0 | +117.10(+0.62%) |
Apr 18, 2000 | 19089 | 19330 | 18547 | 18970 | 0 | -39.10(-0.21%) |
Apr 17, 2000 | 20342 | 20342 | 18604 | 19009 | 0 | -1426.10(-6.98%) |
Apr 14, 2000 | 20456 | 20604 | 20331 | 20435 | 0 | -91.70(-0.45%) |
Apr 13, 2000 | 20736 | 20736 | 20385 | 20526 | 0 | -306.80(-1.47%) |
Apr 12, 2000 | 20476 | 20833 | 20437 | 20833 | 0 | +310.70(+1.51%) |
Apr 11, 2000 | 20544 | 20657 | 20517 | 20522 | 0 | -96.60(-0.47%) |
Apr 10, 2000 | 20369 | 20640 | 20369 | 20619 | 0 | +366.30(+1.81%) |
Apr 07, 2000 | 20270 | 20464 | 20253 | 20253 | 0 | +29.20(+0.14%) |
Apr 06, 2000 | 20476 | 20557 | 20172 | 20224 | 0 | -239.20(-1.17%) |
Apr 05, 2000 | 20547 | 20655 | 20312 | 20463 | 0 | -132.10(-0.64%) |
Apr 04, 2000 | 20748 | 20748 | 20536 | 20595 | 0 | -132.10(-0.64%) |
Apr 03, 2000 | 20328 | 20727 | 20272 | 20727 | 0 | +389.70(+1.92%) |
Apr 01, 2000 | 20371 | 20550 | 20259 | 20337 | 0 | -104.20(-0.51%) |
Mar 31, 2000 | 20706 | 20810 | 20439 | 20442 | 0 | -265.20(-1.28%) |
Mar 30, 2000 | 20407 | 20809 | 20407 | 20707 | 0 | +332.40(+1.63%) |
Mar 29, 2000 | 20274 | 20388 | 20014 | 20374 | 0 | +93.30(+0.46%) |
Mar 28, 2000 | 19976 | 20296 | 19880 | 20281 | 0 | +0.00(+0.00%) |
Mar 27, 2000 | 19976 | 20296 | 19880 | 20281 | 0 | +322.90(+1.62%) |
Mar 25, 2000 | 19752 | 20012 | 19698 | 19958 | 0 | +253.50(+1.29%) |
Mar 24, 2000 | 19750 | 19762 | 19569 | 19705 | 0 | -29.00(-0.15%) |
Mar 23, 2000 | 19612 | 19734 | 19603 | 19734 | 0 | +131.20(+0.67%) |
Mar 22, 2000 | 19598 | 19602 | 19455 | 19602 | 0 | +0.00(+0.00%) |
Mar 21, 2000 | 19598 | 19602 | 19455 | 19602 | 0 | +36.10(+0.18%) |
Mar 18, 2000 | 19336 | 19574 | 19336 | 19566 | 0 | +313.10(+1.63%) |
Mar 17, 2000 | 19096 | 19313 | 18892 | 19253 | 0 | +174.60(+0.92%) |
Mar 16, 2000 | 19120 | 19120 | 18766 | 19079 | 0 | -63.20(-0.33%) |
Mar 15, 2000 | 19140 | 19335 | 18956 | 19142 | 0 | -48.10(-0.25%) |
Mar 14, 2000 | 19732 | 19760 | 19060 | 19190 | 0 | +0.00(+0.00%) |
Mar 13, 2000 | 19732 | 19760 | 19060 | 19190 | 0 | -560.50(-2.84%) |
Mar 11, 2000 | 19735 | 19982 | 19686 | 19750 | 0 | +88.10(+0.45%) |
Mar 10, 2000 | 19752 | 19886 | 19615 | 19662 | 0 | -104.50(-0.53%) |
Mar 09, 2000 | 19856 | 19856 | 19692 | 19767 | 0 | -177.40(-0.89%) |
Mar 08, 2000 | 19802 | 19944 | 19704 | 19944 | 0 | +147.90(+0.75%) |
Mar 07, 2000 | 20042 | 20160 | 19743 | 19796 | 0 | +0.00(+0.00%) |
Mar 06, 2000 | 20042 | 20160 | 19743 | 19796 | 0 | -131.20(-0.66%) |
Mar 04, 2000 | 20023 | 20035 | 19859 | 19928 | 0 | -137.60(-0.69%) |
Mar 03, 2000 | 20098 | 20203 | 19903 | 20065 | 0 | -16.60(-0.08%) |
Mar 02, 2000 | 20030 | 20166 | 20008 | 20082 | 0 | +122.20(+0.61%) |