Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 1360 | 1394 | 1350 | 1394 | 0 | +34.30(+2.52%) |
Jan 28, 2000 | 1398 | 1399 | 1356 | 1360 | 0 | -38.40(-2.75%) |
Jan 27, 2000 | 1408 | 1419 | 1381 | 1399 | 0 | -5.53(-0.39%) |
Jan 26, 2000 | 1407 | 1413 | 1400 | 1404 | 0 | -5.94(-0.42%) |
Jan 25, 2000 | 1403 | 1414 | 1388 | 1410 | 0 | +8.50(+0.61%) |
Jan 24, 2000 | 1444 | 1454 | 1395 | 1402 | 0 | -39.83(-2.76%) |
Jan 21, 2000 | 1449 | 1453 | 1440 | 1441 | 0 | -4.21(-0.29%) |
Jan 20, 2000 | 1459 | 1466 | 1439 | 1446 | 0 | -10.33(-0.71%) |
Jan 19, 2000 | 1452 | 1462 | 1449 | 1456 | 0 | +0.76(+0.05%) |
Jan 18, 2000 | 1464 | 1465 | 1451 | 1455 | 0 | -10.01(-0.68%) |
Jan 14, 2000 | 1457 | 1473 | 1450 | 1465 | 0 | +15.47(+1.07%) |
Jan 13, 2000 | 1436 | 1455 | 1432 | 1450 | 0 | +17.43(+1.22%) |
Jan 12, 2000 | 1439 | 1445 | 1427 | 1432 | 0 | -6.31(-0.44%) |
Jan 11, 2000 | 1456 | 1459 | 1434 | 1439 | 0 | -19.04(-1.31%) |
Jan 10, 2000 | 1451 | 1464 | 1441 | 1458 | 0 | +16.13(+1.12%) |
Jan 07, 2000 | 1401 | 1441 | 1401 | 1441 | 0 | +38.02(+2.71%) |
Jan 06, 2000 | 1398 | 1412 | 1392 | 1403 | 0 | +1.34(+0.10%) |
Jan 05, 2000 | 1395 | 1413 | 1378 | 1402 | 0 | +2.69(+0.19%) |
Jan 04, 2000 | 1446 | 1455 | 1397 | 1399 | 0 | -55.80(-3.83%) |
Jan 03, 2000 | 1478 | 1478 | 1438 | 1455 | 0 | -14.03(-0.95%) |
Dec 31, 1999 | 1467 | 1472 | 1463 | 1469 | 0 | +4.78(+0.33%) |
Dec 30, 1999 | 1465 | 1473 | 1463 | 1464 | 0 | +1.01(+0.07%) |
Dec 29, 1999 | 1459 | 1466 | 1458 | 1463 | 0 | +5.80(+0.40%) |
Dec 28, 1999 | 1457 | 1463 | 1453 | 1458 | 0 | +0.56(+0.04%) |
Dec 27, 1999 | 1461 | 1463 | 1451 | 1457 | 0 | -1.24(-0.09%) |
Dec 23, 1999 | 1439 | 1461 | 1436 | 1458 | 0 | +22.21(+1.55%) |
Dec 22, 1999 | 1434 | 1440 | 1429 | 1436 | 0 | +2.70(+0.19%) |
Dec 21, 1999 | 1419 | 1436 | 1415 | 1433 | 0 | +15.34(+1.08%) |
Dec 20, 1999 | 1423 | 1429 | 1411 | 1418 | 0 | -2.94(-0.21%) |
Dec 17, 1999 | 1425 | 1431 | 1419 | 1421 | 0 | +2.25(+0.16%) |
Dec 16, 1999 | 1416 | 1422 | 1408 | 1419 | 0 | +5.46(+0.39%) |
Dec 15, 1999 | 1403 | 1417 | 1396 | 1413 | 0 | +10.15(+0.72%) |
Dec 14, 1999 | 1415 | 1418 | 1402 | 1403 | 0 | -12.05(-0.85%) |
Dec 13, 1999 | 1416 | 1422 | 1410 | 1415 | 0 | -1.82(-0.13%) |
Dec 10, 1999 | 1411 | 1422 | 1406 | 1417 | 0 | +8.93(+0.63%) |
Dec 09, 1999 | 1407 | 1418 | 1391 | 1408 | 0 | +4.23(+0.30%) |
Dec 08, 1999 | 1409 | 1416 | 1404 | 1404 | 0 | -5.29(-0.38%) |
Dec 07, 1999 | 1425 | 1427 | 1409 | 1409 | 0 | -14.16(-0.99%) |
Dec 06, 1999 | 1432 | 1434 | 1418 | 1423 | 0 | -9.97(-0.70%) |
Dec 03, 1999 | 1413 | 1448 | 1409 | 1433 | 0 | +24.26(+1.72%) |
Dec 02, 1999 | 1398 | 1409 | 1398 | 1409 | 0 | +11.32(+0.81%) |
Dec 01, 1999 | 1389 | 1400 | 1387 | 1398 | 0 | +8.81(+0.63%) |
Nov 30, 1999 | 1408 | 1411 | 1387 | 1389 | 0 | -18.92(-1.34%) |
Nov 29, 1999 | 1416 | 1417 | 1404 | 1408 | 0 | -8.79(-0.62%) |
Nov 26, 1999 | 1418 | 1425 | 1416 | 1417 | 0 | -0.46(-0.03%) |
Nov 24, 1999 | 1405 | 1420 | 1399 | 1417 | 0 | +12.44(+0.89%) |
Nov 23, 1999 | 1422 | 1424 | 1402 | 1405 | 0 | -16.30(-1.15%) |
Nov 22, 1999 | 1425 | 1425 | 1412 | 1421 | 0 | -1.06(-0.07%) |
Nov 19, 1999 | 1424 | 1425 | 1418 | 1422 | 0 | -2.94(-0.21%) |
Nov 18, 1999 | 1412 | 1425 | 1411 | 1425 | 0 | +14.23(+1.01%) |
Nov 17, 1999 | 1421 | 1423 | 1411 | 1411 | 0 | -9.12(-0.64%) |
Nov 16, 1999 | 1396 | 1420 | 1394 | 1420 | 0 | +25.44(+1.82%) |
Nov 15, 1999 | 1396 | 1399 | 1392 | 1394 | 0 | -1.67(-0.12%) |
Nov 12, 1999 | 1382 | 1396 | 1369 | 1396 | 0 | +14.60(+1.06%) |
Nov 11, 1999 | 1375 | 1382 | 1372 | 1381 | 0 | +8.00(+0.58%) |
Nov 10, 1999 | 1365 | 1379 | 1360 | 1373 | 0 | +8.18(+0.60%) |
Nov 09, 1999 | 1378 | 1384 | 1361 | 1365 | 0 | -11.73(-0.85%) |
Nov 08, 1999 | 1366 | 1381 | 1366 | 1377 | 0 | +6.78(+0.49%) |
Nov 05, 1999 | 1365 | 1387 | 1363 | 1370 | 0 | +7.59(+0.56%) |
Nov 04, 1999 | 1357 | 1369 | 1355 | 1363 | 0 | +7.71(+0.57%) |
Nov 03, 1999 | 1350 | 1360 | 1348 | 1355 | 0 | +7.19(+0.53%) |
Nov 02, 1999 | 1355 | 1369 | 1346 | 1348 | 0 | -6.38(-0.47%) |