Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 9653 | 9750 | 9614 | 9745 | 0 | +47.98(+0.49%) |
Jan 28, 2000 | 9628 | 9754 | 9628 | 9697 | 0 | +67.93(+0.71%) |
Jan 27, 2000 | 9684 | 9733 | 9618 | 9629 | 0 | +47.02(+0.49%) |
Jan 26, 2000 | 9470 | 9617 | 9470 | 9582 | 0 | +209.59(+2.24%) |
Jan 25, 2000 | 9412 | 9413 | 9308 | 9372 | 0 | -14.70(-0.16%) |
Jan 24, 2000 | 9328 | 9426 | 9328 | 9387 | 0 | +131.13(+1.42%) |
Jan 21, 2000 | 9184 | 9305 | 9184 | 9256 | 0 | +118.99(+1.30%) |
Jan 20, 2000 | 9175 | 9211 | 9078 | 9137 | 0 | -14.49(-0.16%) |
Jan 19, 2000 | 9256 | 9336 | 9137 | 9151 | 0 | -98.75(-1.07%) |
Jan 18, 2000 | 9354 | 9354 | 9210 | 9250 | 0 | -65.24(-0.70%) |
Jan 17, 2000 | 9257 | 9385 | 9230 | 9315 | 0 | +292.19(+3.24%) |
Jan 14, 2000 | 9219 | 9237 | 8968 | 9023 | 0 | -83.95(-0.92%) |
Jan 13, 2000 | 9216 | 9238 | 9095 | 9107 | 0 | -37.46(-0.41%) |
Jan 12, 2000 | 8965 | 9145 | 8937 | 9145 | 0 | +217.62(+2.44%) |
Jan 11, 2000 | 9254 | 9333 | 8890 | 8927 | 0 | -175.57(-1.93%) |
Jan 10, 2000 | 8942 | 9126 | 8892 | 9103 | 0 | +252.73(+2.86%) |
Jan 07, 2000 | 8853 | 8941 | 8739 | 8850 | 0 | -72.16(-0.81%) |
Jan 06, 2000 | 8901 | 9024 | 8834 | 8922 | 0 | +72.16(+0.82%) |
Jan 05, 2000 | 8691 | 8868 | 8668 | 8850 | 0 | +93.32(+1.07%) |
Jan 04, 2000 | 8645 | 8804 | 8642 | 8757 | 0 | +307.71(+3.64%) |
Dec 28, 1999 | 8452 | 8480 | 8376 | 8449 | 0 | +33.77(+0.40%) |
Dec 27, 1999 | 8275 | 8415 | 8254 | 8415 | 0 | +195.62(+2.38%) |
Dec 24, 1999 | 8145 | 8225 | 8145 | 8219 | 0 | +135.96(+1.68%) |
Dec 23, 1999 | 8044 | 8118 | 8013 | 8083 | 0 | +80.73(+1.01%) |
Dec 22, 1999 | 8033 | 8080 | 7980 | 8003 | 0 | +68.50(+0.86%) |
Dec 21, 1999 | 7819 | 7946 | 7816 | 7934 | 0 | +151.32(+1.94%) |
Dec 20, 1999 | 7822 | 7827 | 7742 | 7783 | 0 | +59.72(+0.77%) |
Dec 17, 1999 | 7763 | 7793 | 7685 | 7723 | 0 | -16.54(-0.21%) |
Dec 16, 1999 | 7891 | 7905 | 7722 | 7740 | 0 | -120.13(-1.53%) |
Dec 15, 1999 | 7832 | 7895 | 7832 | 7860 | 0 | +9.75(+0.12%) |
Dec 14, 1999 | 7921 | 7932 | 7842 | 7850 | 0 | -33.47(-0.42%) |
Dec 13, 1999 | 7782 | 7884 | 7782 | 7884 | 0 | +149.87(+1.94%) |
Dec 10, 1999 | 7765 | 7768 | 7687 | 7734 | 0 | -5.10(-0.07%) |
Dec 09, 1999 | 7798 | 7862 | 7729 | 7739 | 0 | -72.18(-0.92%) |
Dec 08, 1999 | 7827 | 7911 | 7799 | 7811 | 0 | -16.03(-0.20%) |
Dec 07, 1999 | 7900 | 7907 | 7812 | 7827 | 0 | -67.41(-0.85%) |
Dec 06, 1999 | 7983 | 7983 | 7860 | 7894 | 0 | -38.71(-0.49%) |
Dec 03, 1999 | 7880 | 7957 | 7859 | 7933 | 0 | +126.91(+1.63%) |
Dec 02, 1999 | 7803 | 7873 | 7774 | 7806 | 0 | +40.06(+0.52%) |
Dec 01, 1999 | 7702 | 7767 | 7684 | 7766 | 0 | +45.33(+0.59%) |
Nov 30, 1999 | 7884 | 7884 | 7707 | 7721 | 0 | -103.03(-1.32%) |
Nov 29, 1999 | 7706 | 7824 | 7689 | 7824 | 0 | +228.46(+3.01%) |
Nov 26, 1999 | 7914 | 7955 | 7558 | 7595 | 0 | -309.09(-3.91%) |
Nov 25, 1999 | 7920 | 7934 | 7809 | 7905 | 0 | -17.32(-0.22%) |
Nov 24, 1999 | 7938 | 8035 | 7913 | 7922 | 0 | -124.34(-1.55%) |
Nov 23, 1999 | 8105 | 8152 | 8007 | 8046 | 0 | -6.12(-0.08%) |
Nov 22, 1999 | 7967 | 8089 | 7944 | 8052 | 0 | +281.50(+3.62%) |
Nov 19, 1999 | 7787 | 7858 | 7756 | 7771 | 0 | +52.75(+0.68%) |
Nov 18, 1999 | 7634 | 7746 | 7626 | 7718 | 0 | +72.28(+0.95%) |
Nov 17, 1999 | 7687 | 7687 | 7612 | 7646 | 0 | +39.58(+0.52%) |
Nov 16, 1999 | 7577 | 7646 | 7554 | 7606 | 0 | +61.17(+0.81%) |
Nov 15, 1999 | 7576 | 7578 | 7492 | 7545 | 0 | +12.81(+0.17%) |
Nov 11, 1999 | 7465 | 7549 | 7465 | 7532 | 0 | +130.41(+1.76%) |
Nov 10, 1999 | 7357 | 7506 | 7355 | 7402 | 0 | +39.12(+0.53%) |
Nov 09, 1999 | 7420 | 7430 | 7363 | 7363 | 0 | -38.80(-0.52%) |
Nov 08, 1999 | 7318 | 7412 | 7261 | 7401 | 0 | -86.77(-1.16%) |
Nov 05, 1999 | 7467 | 7498 | 7404 | 7488 | 0 | +19.03(+0.25%) |
Nov 04, 1999 | 7590 | 7606 | 7460 | 7469 | 0 | -110.86(-1.46%) |
Nov 03, 1999 | 7729 | 7742 | 7572 | 7580 | 0 | -141.50(-1.83%) |
Nov 02, 1999 | 7782 | 7806 | 7688 | 7722 | 0 | -93.30(-1.19%) |