Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2000 | 10749 | 11001 | 10622 | 10812 | 9,663,000 | +77.90(+0.73%) |
Apr 28, 2000 | 10893 | 11005 | 10632 | 10734 | 9,846,000 | -154.20(-1.42%) |
Apr 27, 2000 | 10942 | 11025 | 10650 | 10888 | 11,110,000 | -57.40(-0.52%) |
Apr 26, 2000 | 11128 | 11247 | 10816 | 10946 | 9,996,000 | -179.30(-1.61%) |
Apr 25, 2000 | 10917 | 11266 | 10765 | 11125 | 10,711,000 | +218.70(+2.01%) |
Apr 24, 2000 | 10822 | 11060 | 10579 | 10906 | 8,687,000 | +62.10(+0.57%) |
Apr 20, 2000 | 10668 | 10942 | 10582 | 10844 | 8,962,000 | +169.00(+1.58%) |
Apr 19, 2000 | 10749 | 10909 | 10503 | 10675 | 10,014,000 | -92.40(-0.86%) |
Apr 18, 2000 | 10584 | 10942 | 10425 | 10767 | 11,094,000 | +184.90(+1.75%) |
Apr 17, 2000 | 10303 | 10722 | 10129 | 10582 | 12,047,000 | +276.70(+2.68%) |
Apr 14, 2000 | 10923 | 10923 | 10174 | 10306 | 12,797,000 | -617.70(-5.65%) |
Apr 13, 2000 | 11133 | 11291 | 10806 | 10924 | 10,320,000 | -201.60(-1.81%) |
Apr 12, 2000 | 11283 | 11600 | 11026 | 11125 | 11,759,000 | -162.00(-1.44%) |
Apr 11, 2000 | 11181 | 11460 | 11024 | 11287 | 9,714,000 | +100.50(+0.90%) |
Apr 10, 2000 | 11115 | 11404 | 10955 | 11187 | 8,537,000 | +75.10(+0.68%) |
Apr 07, 2000 | 11122 | 11318 | 10933 | 11112 | 8,916,000 | -2.80(-0.03%) |
Apr 06, 2000 | 11030 | 11304 | 10921 | 11114 | 10,080,000 | +80.40(+0.73%) |
Apr 05, 2000 | 11163 | 11327 | 10894 | 11034 | 11,103,000 | -130.90(-1.17%) |
Apr 04, 2000 | 11225 | 11531 | 10683 | 11165 | 15,154,600 | -57.10(-0.51%) |
Apr 03, 2000 | 10863 | 11344 | 10822 | 11222 | 10,217,000 | +300.00(+2.75%) |
Mar 31, 2000 | 10993 | 11245 | 10801 | 10922 | 12,274,000 | -58.30(-0.53%) |
Mar 30, 2000 | 11008 | 11258 | 10797 | 10980 | 11,934,000 | -38.50(-0.35%) |
Mar 29, 2000 | 10939 | 11214 | 10792 | 11019 | 10,619,000 | +82.60(+0.76%) |
Mar 28, 2000 | 11024 | 11193 | 10805 | 10936 | 9,591,000 | -89.70(-0.81%) |
Mar 27, 2000 | 11093 | 11275 | 10882 | 11026 | 9,010,000 | -86.90(-0.78%) |
Mar 24, 2000 | 11108 | 11311 | 10901 | 11113 | 10,522,000 | -7.20(-0.06%) |
Mar 23, 2000 | 10884 | 11225 | 10738 | 11120 | 10,783,000 | +253.20(+2.33%) |
Mar 22, 2000 | 10917 | 11055 | 10672 | 10867 | 10,750,000 | -40.60(-0.37%) |
Mar 21, 2000 | 10680 | 11012 | 10516 | 10907 | 10,659,000 | +227.10(+2.13%) |
Mar 20, 2000 | 10595 | 10866 | 10457 | 10680 | 9,208,000 | +85.00(+0.80%) |
Mar 17, 2000 | 10630 | 10849 | 10399 | 10595 | 12,951,000 | -35.40(-0.33%) |
Mar 16, 2000 | 10140 | 10716 | 10140 | 10631 | 14,823,000 | +499.20(+4.93%) |
Mar 15, 2000 | 9808 | 10295 | 9677 | 10131 | 13,028,000 | +320.16(+3.26%) |
Mar 14, 2000 | 9958 | 10149 | 9747 | 9811 | 10,940,000 | -135.89(-1.37%) |
Mar 13, 2000 | 9911 | 10111 | 9670 | 9947 | 10,161,000 | +18.31(+0.18%) |
Mar 10, 2000 | 10008 | 10212 | 9793 | 9929 | 11,388,000 | -81.88(-0.82%) |
Mar 09, 2000 | 9855 | 10097 | 9667 | 10011 | 11,230,000 | +154.17(+1.56%) |
Mar 08, 2000 | 9801 | 10037 | 9612 | 9857 | 12,030,000 | +60.50(+0.62%) |
Mar 07, 2000 | 10198 | 10209 | 9652 | 9796 | 13,141,000 | -374.47(-3.68%) |
Mar 06, 2000 | 10359 | 10519 | 10039 | 10170 | 10,290,000 | -196.70(-1.90%) |
Mar 03, 2000 | 10171 | 10582 | 10148 | 10367 | 11,503,000 | +202.30(+1.99%) |
Mar 02, 2000 | 10135 | 10362 | 9987 | 10165 | 11,986,000 | +27.00(+0.27%) |