Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 5339 | 5345 | 5186 | 5205 | 0 | -130.51(-2.45%) |
Jan 29, 2000 | 5418 | 5418 | 5332 | 5336 | 0 | -33.30(-0.62%) |
Jan 28, 2000 | 5424 | 5457 | 5362 | 5369 | 0 | +1.31(+0.02%) |
Jan 27, 2000 | 5412 | 5430 | 5351 | 5368 | 0 | +0.00(+0.00%) |
Jan 26, 2000 | 5412 | 5430 | 5351 | 5368 | 0 | -90.27(-1.65%) |
Jan 25, 2000 | 5529 | 5583 | 5439 | 5458 | 0 | +0.00(+0.00%) |
Jan 24, 2000 | 5529 | 5583 | 5439 | 5458 | 0 | +35.01(+0.65%) |
Jan 22, 2000 | 5353 | 5442 | 5330 | 5423 | 0 | +67.25(+1.26%) |
Jan 21, 2000 | 5508 | 5516 | 5349 | 5356 | 0 | -122.44(-2.24%) |
Jan 20, 2000 | 5497 | 5528 | 5461 | 5478 | 0 | +13.73(+0.25%) |
Jan 19, 2000 | 5414 | 5466 | 5348 | 5465 | 0 | +60.44(+1.12%) |
Jan 18, 2000 | 5618 | 5664 | 5404 | 5404 | 0 | +0.00(+0.00%) |
Jan 17, 2000 | 5618 | 5664 | 5404 | 5404 | 0 | -67.20(-1.23%) |
Jan 15, 2000 | 5460 | 5476 | 5345 | 5471 | 0 | +26.45(+0.49%) |
Jan 14, 2000 | 5569 | 5652 | 5431 | 5445 | 0 | -46.38(-0.84%) |
Jan 13, 2000 | 5268 | 5494 | 5268 | 5491 | 0 | +194.90(+3.68%) |
Jan 12, 2000 | 5513 | 5538 | 5221 | 5296 | 0 | -222.09(-4.02%) |
Jan 11, 2000 | 5618 | 5668 | 5460 | 5518 | 0 | +0.00(+0.00%) |
Jan 10, 2000 | 5618 | 5668 | 5460 | 5518 | 0 | +103.91(+1.92%) |
Jan 08, 2000 | 5358 | 5463 | 5331 | 5414 | 0 | -7.05(-0.13%) |
Jan 07, 2000 | 5424 | 5490 | 5391 | 5422 | 0 | +64.53(+1.20%) |
Jan 06, 2000 | 5265 | 5464 | 5184 | 5357 | 0 | -134.01(-2.44%) |
Jan 05, 2000 | 5534 | 5534 | 5376 | 5491 | 0 | +115.90(+2.16%) |
Jan 04, 2000 | 5210 | 5385 | 5210 | 5375 | 0 | +0.00(+0.00%) |
Jan 03, 2000 | 5210 | 5385 | 5210 | 5375 | 0 | +369.29(+7.38%) |
Dec 31, 1999 | 5015 | 5015 | 4938 | 5006 | 0 | +66.35(+1.34%) |
Dec 30, 1999 | 4884 | 4961 | 4874 | 4939 | 0 | +77.54(+1.59%) |
Dec 29, 1999 | 4784 | 4862 | 4781 | 4862 | 0 | +43.56(+0.90%) |
Dec 28, 1999 | 4907 | 4917 | 4807 | 4818 | 0 | +0.00(+0.00%) |
Dec 27, 1999 | 4907 | 4917 | 4807 | 4818 | 0 | -56.36(-1.16%) |
Dec 25, 1999 | 4983 | 4983 | 4846 | 4875 | 0 | -94.49(-1.90%) |
Dec 24, 1999 | 5075 | 5077 | 4961 | 4969 | 0 | +20.68(+0.42%) |
Dec 23, 1999 | 4855 | 4952 | 4855 | 4949 | 0 | +162.53(+3.40%) |
Dec 22, 1999 | 4789 | 4803 | 4732 | 4786 | 0 | +39.40(+0.83%) |
Dec 21, 1999 | 4794 | 4846 | 4735 | 4747 | 0 | +0.00(+0.00%) |
Dec 20, 1999 | 4794 | 4846 | 4735 | 4747 | 0 | +70.76(+1.51%) |
Dec 18, 1999 | 4764 | 4767 | 4674 | 4676 | 0 | -34.64(-0.74%) |
Dec 17, 1999 | 4692 | 4763 | 4692 | 4710 | 0 | +44.93(+0.96%) |
Dec 16, 1999 | 4632 | 4711 | 4585 | 4666 | 0 | -25.22(-0.54%) |
Dec 15, 1999 | 4786 | 4787 | 4669 | 4691 | 0 | -112.18(-2.34%) |
Dec 14, 1999 | 4864 | 4877 | 4794 | 4803 | 0 | +0.00(+0.00%) |
Dec 13, 1999 | 4864 | 4877 | 4794 | 4803 | 0 | +14.49(+0.30%) |
Dec 11, 1999 | 4866 | 4871 | 4787 | 4788 | 0 | -50.69(-1.05%) |
Dec 10, 1999 | 4797 | 4850 | 4763 | 4839 | 0 | +39.94(+0.83%) |
Dec 09, 1999 | 4910 | 4944 | 4736 | 4799 | 0 | -65.40(-1.34%) |
Dec 08, 1999 | 4891 | 4893 | 4850 | 4865 | 0 | +28.64(+0.59%) |
Dec 07, 1999 | 4785 | 4842 | 4785 | 4836 | 0 | +0.00(+0.00%) |
Dec 06, 1999 | 4785 | 4842 | 4785 | 4836 | 0 | +121.84(+2.58%) |
Dec 04, 1999 | 4746 | 4771 | 4698 | 4714 | 0 | +22.47(+0.48%) |
Dec 03, 1999 | 4618 | 4730 | 4618 | 4692 | 0 | +76.71(+1.66%) |
Dec 02, 1999 | 4610 | 4667 | 4593 | 4615 | 0 | -7.25(-0.16%) |
Dec 01, 1999 | 4636 | 4650 | 4599 | 4622 | 0 | -17.22(-0.37%) |
Nov 30, 1999 | 4692 | 4698 | 4632 | 4639 | 0 | +0.00(+0.00%) |
Nov 29, 1999 | 4692 | 4698 | 4632 | 4639 | 0 | -65.56(-1.39%) |
Nov 27, 1999 | 4760 | 4762 | 4697 | 4705 | 0 | -35.69(-0.75%) |
Nov 26, 1999 | 4699 | 4770 | 4699 | 4741 | 0 | +54.57(+1.16%) |
Nov 25, 1999 | 4642 | 4706 | 4640 | 4686 | 0 | +0.00(+0.00%) |
Nov 24, 1999 | 4642 | 4706 | 4640 | 4686 | 0 | +49.80(+1.07%) |
Nov 23, 1999 | 4618 | 4641 | 4592 | 4636 | 0 | +0.00(+0.00%) |
Nov 22, 1999 | 4618 | 4641 | 4592 | 4636 | 0 | +52.21(+1.14%) |
Nov 20, 1999 | 4631 | 4653 | 4574 | 4584 | 0 | -22.06(-0.48%) |
Nov 19, 1999 | 4564 | 4606 | 4512 | 4606 | 0 | +64.68(+1.42%) |
Nov 18, 1999 | 4582 | 4636 | 4540 | 4541 | 0 | -37.39(-0.82%) |
Nov 17, 1999 | 4585 | 4592 | 4552 | 4579 | 0 | -7.05(-0.15%) |
Nov 16, 1999 | 4676 | 4681 | 4582 | 4586 | 0 | +0.00(+0.00%) |
Nov 15, 1999 | 4676 | 4681 | 4582 | 4586 | 0 | -43.69(-0.94%) |
Nov 13, 1999 | 4653 | 4657 | 4597 | 4630 | 0 | -9.75(-0.21%) |
Nov 12, 1999 | 4662 | 4716 | 4639 | 4639 | 0 | +0.00(+0.00%) |
Nov 11, 1999 | 4662 | 4716 | 4639 | 4639 | 0 | +17.40(+0.38%) |
Nov 10, 1999 | 4648 | 4648 | 4561 | 4622 | 0 | +0.00(+0.00%) |
Nov 09, 1999 | 4648 | 4648 | 4561 | 4622 | 0 | +23.51(+0.51%) |
Nov 06, 1999 | 4501 | 4608 | 4501 | 4598 | 0 | +112.53(+2.51%) |
Nov 05, 1999 | 4454 | 4501 | 4418 | 4486 | 0 | +29.74(+0.67%) |
Nov 04, 1999 | 4524 | 4536 | 4383 | 4456 | 0 | -35.38(-0.79%) |
Nov 03, 1999 | 4255 | 4495 | 4209 | 4492 | 0 | +220.82(+5.17%) |
Nov 02, 1999 | 4490 | 4500 | 4267 | 4271 | 0 | +0.00(+0.00%) |