Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2000 | 6366 | 6395 | 6308 | 6388 | 614,124,032 | +0.00(+0.00%) |
Oct 30, 2000 | 6366 | 6395 | 6308 | 6388 | 614,124,032 | +21.80(+0.34%) |
Oct 27, 2000 | 6302 | 6408 | 6302 | 6367 | 796,201,984 | +64.30(+1.02%) |
Oct 26, 2000 | 6368 | 6389 | 6283 | 6302 | 868,544,000 | -65.50(-1.03%) |
Oct 25, 2000 | 6438 | 6438 | 6330 | 6368 | 963,996,032 | -70.60(-1.10%) |
Oct 24, 2000 | 6316 | 6453 | 6299 | 6438 | 1,113,057,024 | +122.50(+1.94%) |
Oct 23, 2000 | 6276 | 6327 | 6272 | 6316 | 731,497,984 | +0.00(+0.00%) |
Oct 22, 2000 | 6276 | 6327 | 6272 | 6316 | 731,497,984 | +39.60(+0.63%) |
Oct 20, 2000 | 6219 | 6294 | 6210 | 6276 | 1,054,243,008 | +57.40(+0.92%) |
Oct 19, 2000 | 6148 | 6246 | 6148 | 6219 | 922,598,016 | +70.70(+1.15%) |
Oct 18, 2000 | 6203 | 6203 | 6017 | 6148 | 997,211,008 | -55.10(-0.89%) |
Oct 17, 2000 | 6286 | 6290 | 6196 | 6203 | 1,033,526,976 | -82.40(-1.31%) |
Oct 16, 2000 | 6210 | 6292 | 6210 | 6286 | 957,110,976 | +0.00(+0.00%) |
Oct 15, 2000 | 6210 | 6292 | 6210 | 6286 | 957,110,976 | +76.10(+1.23%) |
Oct 13, 2000 | 6132 | 6210 | 6051 | 6210 | 1,102,151,936 | +77.70(+1.27%) |
Oct 12, 2000 | 6118 | 6212 | 6068 | 6132 | 972,281,984 | +14.30(+0.23%) |
Oct 11, 2000 | 6248 | 6248 | 6098 | 6118 | 1,182,103,040 | -130.10(-2.08%) |
Oct 10, 2000 | 6265 | 6300 | 6240 | 6248 | 1,187,385,984 | -17.10(-0.27%) |
Oct 09, 2000 | 6391 | 6391 | 6254 | 6265 | 673,409,984 | +0.00(+0.00%) |
Oct 08, 2000 | 6391 | 6391 | 6254 | 6265 | 673,409,984 | -126.40(-1.98%) |
Oct 06, 2000 | 6382 | 6412 | 6342 | 6391 | 998,179,008 | +9.20(+0.14%) |
Oct 05, 2000 | 6335 | 6393 | 6331 | 6382 | 907,715,008 | +47.10(+0.74%) |
Oct 04, 2000 | 6345 | 6354 | 6284 | 6335 | 936,017,024 | -10.10(-0.16%) |
Oct 03, 2000 | 6284 | 6365 | 6284 | 6345 | 858,136,000 | +60.50(+0.96%) |
Oct 02, 2000 | 6294 | 6358 | 6284 | 6284 | 857,793,984 | +0.00(+0.00%) |
Oct 01, 2000 | 6294 | 6358 | 6284 | 6284 | 857,793,984 | -9.70(-0.15%) |
Sep 29, 2000 | 6264 | 6326 | 6240 | 6294 | 816,115,008 | +30.10(+0.48%) |
Sep 28, 2000 | 6269 | 6291 | 6211 | 6264 | 995,852,992 | -5.20(-0.08%) |
Sep 27, 2000 | 6213 | 6312 | 6201 | 6269 | 1,098,135,040 | +56.10(+0.90%) |
Sep 26, 2000 | 6257 | 6258 | 6193 | 6213 | 853,537,024 | -43.90(-0.70%) |
Sep 25, 2000 | 6206 | 6310 | 6206 | 6257 | 988,136,000 | +0.00(+0.00%) |
Sep 24, 2000 | 6206 | 6310 | 6206 | 6257 | 988,136,000 | +51.20(+0.83%) |
Sep 22, 2000 | 6199 | 6206 | 6075 | 6206 | 1,176,641,024 | +6.70(+0.11%) |
Sep 21, 2000 | 6280 | 6281 | 6150 | 6199 | 1,400,660,992 | -80.70(-1.29%) |
Sep 20, 2000 | 6404 | 6425 | 6260 | 6280 | 948,537,984 | -123.60(-1.93%) |
Sep 19, 2000 | 6410 | 6413 | 6361 | 6404 | 935,475,008 | -6.70(-0.10%) |
Sep 18, 2000 | 6417 | 6464 | 6371 | 6410 | 788,776,000 | +0.00(+0.00%) |
Sep 17, 2000 | 6417 | 6464 | 6371 | 6410 | 788,776,000 | -7.10(-0.11%) |
Sep 15, 2000 | 6556 | 6559 | 6417 | 6417 | 1,124,449,024 | -138.20(-2.11%) |
Sep 14, 2000 | 6478 | 6581 | 6461 | 6556 | 1,073,628,032 | +77.30(+1.19%) |
Sep 13, 2000 | 6556 | 6560 | 6454 | 6478 | 1,013,758,976 | -77.30(-1.18%) |
Sep 12, 2000 | 6582 | 6582 | 6528 | 6556 | 869,436,992 | -26.50(-0.40%) |
Sep 11, 2000 | 6601 | 6604 | 6392 | 6582 | 964,384,000 | +0.00(+0.00%) |
Sep 10, 2000 | 6601 | 6604 | 6392 | 6582 | 964,384,000 | -18.70(-0.28%) |
Sep 08, 2000 | 6689 | 6704 | 6561 | 6601 | 924,099,008 | -88.50(-1.32%) |
Sep 07, 2000 | 6695 | 6709 | 6668 | 6689 | 997,217,984 | -5.50(-0.08%) |
Sep 06, 2000 | 6752 | 6766 | 6688 | 6695 | 876,857,024 | -57.80(-0.86%) |
Sep 05, 2000 | 6798 | 6810 | 6738 | 6752 | 882,281,984 | -45.60(-0.67%) |
Sep 04, 2000 | 6795 | 6829 | 6783 | 6798 | 787,014,016 | +0.00(+0.00%) |
Sep 03, 2000 | 6795 | 6829 | 6783 | 6798 | 787,014,016 | +3.10(+0.05%) |
Sep 01, 2000 | 6673 | 6839 | 6673 | 6795 | 1,315,938,048 | +122.30(+1.83%) |
Aug 31, 2000 | 6615 | 6676 | 6585 | 6673 | 1,410,546,944 | +57.60(+0.87%) |
Aug 30, 2000 | 6586 | 6625 | 6586 | 6615 | 932,980,992 | +28.80(+0.44%) |
Aug 29, 2000 | 6564 | 6601 | 6560 | 6586 | 717,816,000 | +22.60(+0.34%) |
Aug 28, 2000 | 6564 | 6564 | 6564 | 6564 | 0 | +0.00(+0.00%) |
Aug 27, 2000 | 6564 | 6564 | 6564 | 6564 | 0 | +0.00(+0.00%) |
Aug 25, 2000 | 6557 | 6619 | 6538 | 6564 | 864,787,008 | +6.70(+0.10%) |
Aug 24, 2000 | 6566 | 6606 | 6547 | 6557 | 1,066,864,000 | -9.20(-0.14%) |
Aug 23, 2000 | 6585 | 6591 | 6535 | 6566 | 982,635,008 | -18.60(-0.28%) |
Aug 22, 2000 | 6542 | 6605 | 6520 | 6585 | 1,119,516,032 | +42.60(+0.65%) |
Aug 21, 2000 | 6544 | 6556 | 6491 | 6542 | 605,219,968 | +0.00(+0.00%) |
Aug 20, 2000 | 6544 | 6556 | 6491 | 6542 | 605,219,968 | -1.50(-0.02%) |
Aug 18, 2000 | 6518 | 6552 | 6511 | 6544 | 804,673,024 | +25.50(+0.39%) |
Aug 17, 2000 | 6532 | 6537 | 6482 | 6518 | 899,928,000 | -13.90(-0.21%) |
Aug 16, 2000 | 6476 | 6554 | 6457 | 6532 | 929,614,976 | +56.60(+0.87%) |
Aug 15, 2000 | 6420 | 6483 | 6420 | 6476 | 826,280,000 | +55.60(+0.87%) |
Aug 14, 2000 | 6384 | 6451 | 6366 | 6420 | 626,670,016 | +0.00(+0.00%) |
Aug 13, 2000 | 6384 | 6451 | 6366 | 6420 | 626,670,016 | +35.40(+0.55%) |
Aug 11, 2000 | 6387 | 6395 | 6348 | 6384 | 893,910,976 | -2.80(-0.04%) |
Aug 10, 2000 | 6414 | 6414 | 6369 | 6387 | 675,430,016 | -26.70(-0.42%) |
Aug 09, 2000 | 6358 | 6463 | 6358 | 6414 | 815,315,008 | +55.90(+0.88%) |
Aug 08, 2000 | 6388 | 6420 | 6350 | 6358 | 806,944,000 | -29.70(-0.46%) |
Aug 07, 2000 | 6364 | 6401 | 6355 | 6388 | 654,156,992 | +0.00(+0.00%) |
Aug 06, 2000 | 6364 | 6401 | 6355 | 6388 | 654,156,992 | +24.30(+0.38%) |
Aug 04, 2000 | 6317 | 6415 | 6317 | 6364 | 726,236,032 | +46.40(+0.73%) |
Aug 03, 2000 | 6391 | 6400 | 6296 | 6317 | 994,238,976 | -74.20(-1.16%) |
Aug 02, 2000 | 6379 | 6425 | 6378 | 6391 | 1,028,550,976 | +11.90(+0.19%) |
Aug 01, 2000 | 6365 | 6403 | 6332 | 6379 | 653,742,976 | +14.10(+0.22%) |
Jul 31, 2000 | 6336 | 6365 | 6275 | 6365 | 717,273,984 | +0.00(+0.00%) |
Jul 30, 2000 | 6336 | 6365 | 6275 | 6365 | 717,273,984 | +29.60(+0.47%) |
Jul 28, 2000 | 6352 | 6390 | 6333 | 6336 | 947,097,024 | -16.40(-0.26%) |
Jul 27, 2000 | 6387 | 6456 | 6352 | 6352 | 1,037,889,984 | -35.00(-0.55%) |
Jul 26, 2000 | 6391 | 6426 | 6379 | 6387 | 773,683,008 | -3.60(-0.06%) |
Jul 25, 2000 | 6381 | 6402 | 6354 | 6391 | 701,497,024 | +9.40(+0.15%) |
Jul 24, 2000 | 6378 | 6423 | 6333 | 6381 | 571,731,968 | +0.00(+0.00%) |
Jul 23, 2000 | 6378 | 6423 | 6333 | 6381 | 571,731,968 | +2.90(+0.05%) |
Jul 21, 2000 | 6469 | 6469 | 6366 | 6378 | 698,153,024 | -90.60(-1.40%) |
Jul 20, 2000 | 6465 | 6491 | 6441 | 6469 | 752,145,984 | +3.50(+0.05%) |
Jul 19, 2000 | 6450 | 6493 | 6420 | 6466 | 746,627,968 | +15.00(+0.23%) |
Jul 18, 2000 | 6526 | 6531 | 6445 | 6450 | 776,028,992 | -75.00(-1.15%) |
Jul 17, 2000 | 6475 | 6526 | 6474 | 6526 | 767,081,024 | +0.00(+0.00%) |
Jul 16, 2000 | 6475 | 6526 | 6474 | 6526 | 767,081,024 | +50.10(+0.77%) |
Jul 14, 2000 | 6476 | 6503 | 6452 | 6475 | 826,062,976 | -0.30(-0.00%) |
Jul 13, 2000 | 6518 | 6531 | 6460 | 6476 | 1,048,433,984 | -42.80(-0.66%) |
Jul 12, 2000 | 6476 | 6545 | 6467 | 6518 | 965,464,000 | +42.70(+0.66%) |
Jul 11, 2000 | 6466 | 6510 | 6450 | 6476 | 800,588,032 | +9.60(+0.15%) |
Jul 10, 2000 | 6498 | 6515 | 6463 | 6466 | 610,792,000 | +0.00(+0.00%) |
Jul 09, 2000 | 6498 | 6515 | 6463 | 6466 | 610,792,000 | -31.30(-0.48%) |
Jul 07, 2000 | 6420 | 6503 | 6390 | 6498 | 793,281,024 | +77.90(+1.21%) |
Jul 06, 2000 | 6382 | 6438 | 6341 | 6420 | 829,020,992 | +37.10(+0.58%) |
Jul 05, 2000 | 6417 | 6446 | 6346 | 6382 | 921,486,976 | -34.50(-0.54%) |
Jul 04, 2000 | 6470 | 6470 | 6405 | 6417 | 661,401,024 | -53.40(-0.83%) |
Jul 03, 2000 | 6313 | 6470 | 6309 | 6470 | 742,606,016 | +0.00(+0.00%) |
Jul 02, 2000 | 6313 | 6470 | 6309 | 6470 | 742,606,016 | +157.70(+2.50%) |
Jun 30, 2000 | 6239 | 6323 | 6239 | 6313 | 925,225,024 | +73.70(+1.18%) |
Jun 29, 2000 | 6314 | 6321 | 6221 | 6239 | 1,070,825,984 | -74.50(-1.18%) |
Jun 28, 2000 | 6375 | 6394 | 6311 | 6314 | 811,699,008 | -61.80(-0.97%) |
Jun 27, 2000 | 6405 | 6428 | 6366 | 6375 | 792,112,000 | -29.90(-0.47%) |
Jun 26, 2000 | 6392 | 6448 | 6369 | 6405 | 579,590,016 | +0.00(+0.00%) |
Jun 25, 2000 | 6392 | 6448 | 6369 | 6405 | 579,590,016 | +13.70(+0.21%) |
Jun 23, 2000 | 6414 | 6414 | 6368 | 6392 | 818,585,024 | -22.30(-0.35%) |
Jun 22, 2000 | 6478 | 6531 | 6414 | 6414 | 871,870,976 | -64.00(-0.99%) |
Jun 21, 2000 | 6527 | 6532 | 6429 | 6478 | 671,105,984 | -49.10(-0.75%) |
Jun 20, 2000 | 6490 | 6536 | 6490 | 6527 | 615,307,008 | +36.70(+0.57%) |
Jun 19, 2000 | 6491 | 6516 | 6468 | 6490 | 558,985,984 | +0.00(+0.00%) |
Jun 18, 2000 | 6491 | 6516 | 6468 | 6490 | 558,985,984 | -35.80(-0.55%) |
Jun 16, 2000 | 6491 | 6567 | 6475 | 6526 | 810,817,024 | +35.20(+0.54%) |
Jun 15, 2000 | 6536 | 6566 | 6491 | 6491 | 931,716,992 | -45.50(-0.70%) |
Jun 14, 2000 | 6447 | 6552 | 6447 | 6536 | 855,812,992 | +89.20(+1.38%) |
Jun 13, 2000 | 6431 | 6515 | 6431 | 6447 | 769,795,968 | +16.20(+0.25%) |
Jun 12, 2000 | 6444 | 6480 | 6431 | 6431 | 452,014,016 | +0.00(+0.00%) |
Jun 11, 2000 | 6444 | 6480 | 6431 | 6431 | 452,014,016 | -12.90(-0.20%) |
Jun 09, 2000 | 6497 | 6512 | 6438 | 6444 | 661,766,016 | -52.80(-0.81%) |
Jun 08, 2000 | 6504 | 6593 | 6470 | 6497 | 764,417,984 | -7.20(-0.11%) |
Jun 07, 2000 | 6547 | 6547 | 6476 | 6504 | 786,067,968 | -43.00(-0.66%) |
Jun 06, 2000 | 6547 | 6620 | 6490 | 6547 | 1,011,856,000 | +0.10(+0.00%) |
Jun 05, 2000 | 6626 | 6636 | 6540 | 6547 | 778,809,984 | +0.00(+0.00%) |
Jun 04, 2000 | 6626 | 6636 | 6540 | 6547 | 778,809,984 | -79.70(-1.20%) |
Jun 02, 2000 | 6470 | 6635 | 6446 | 6626 | 1,324,934,016 | +155.90(+2.41%) |
Jun 01, 2000 | 6359 | 6477 | 6344 | 6470 | 794,675,008 | +111.10(+1.75%) |
May 31, 2000 | 6360 | 6420 | 6326 | 6359 | 1,273,734,016 | -0.20(-0.00%) |
May 30, 2000 | 6217 | 6380 | 6217 | 6360 | 979,689,024 | +142.70(+2.30%) |
May 29, 2000 | 6217 | 6217 | 6217 | 6217 | 0 | +0.00(+0.00%) |
May 28, 2000 | 6217 | 6217 | 6217 | 6217 | 0 | +0.00(+0.00%) |
May 26, 2000 | 6231 | 6252 | 6153 | 6217 | 778,243,008 | -14.20(-0.23%) |
May 25, 2000 | 6119 | 6235 | 6119 | 6231 | 1,032,467,968 | +112.50(+1.84%) |
May 24, 2000 | 6087 | 6127 | 5998 | 6119 | 1,074,882,048 | +31.80(+0.52%) |
May 23, 2000 | 6036 | 6128 | 6026 | 6087 | 819,942,976 | +51.30(+0.85%) |
May 22, 2000 | 6045 | 6130 | 5992 | 6036 | 897,441,024 | +0.00(+0.00%) |
May 21, 2000 | 6045 | 6130 | 5992 | 6036 | 897,441,024 | -9.90(-0.16%) |
May 19, 2000 | 6233 | 6238 | 6039 | 6045 | 937,081,984 | -187.60(-3.01%) |
May 18, 2000 | 6196 | 6256 | 6196 | 6233 | 711,939,968 | +36.80(+0.59%) |
May 17, 2000 | 6318 | 6322 | 6189 | 6196 | 700,310,976 | -122.20(-1.93%) |
May 16, 2000 | 6248 | 6349 | 6248 | 6318 | 982,524,032 | +70.70(+1.13%) |
May 15, 2000 | 6284 | 6290 | 6218 | 6248 | 688,446,976 | +0.00(+0.00%) |
May 14, 2000 | 6284 | 6290 | 6218 | 6248 | 688,446,976 | -35.80(-0.57%) |
May 12, 2000 | 6246 | 6304 | 6221 | 6284 | 870,252,032 | +37.60(+0.60%) |
May 11, 2000 | 6101 | 6264 | 6052 | 6246 | 1,084,977,024 | +145.20(+2.38%) |
May 10, 2000 | 6124 | 6183 | 6090 | 6101 | 1,171,741,952 | -23.10(-0.38%) |
May 09, 2000 | 6216 | 6243 | 6113 | 6124 | 901,816,000 | -92.50(-1.49%) |
May 08, 2000 | 6239 | 6299 | 6174 | 6216 | 603,449,984 | +0.00(+0.00%) |
May 07, 2000 | 6239 | 6299 | 6174 | 6216 | 603,449,984 | -22.50(-0.36%) |
May 05, 2000 | 6200 | 6268 | 6190 | 6239 | 845,273,984 | +39.20(+0.63%) |
May 04, 2000 | 6185 | 6231 | 6162 | 6200 | 906,960,000 | +14.80(+0.24%) |
May 03, 2000 | 6373 | 6373 | 6176 | 6185 | 825,000,000 | -188.60(-2.96%) |
May 02, 2000 | 6327 | 6413 | 6312 | 6373 | 1,035,665,984 | +46.00(+0.73%) |
May 01, 2000 | 6327 | 6327 | 6327 | 6327 | 0 | +0.00(+0.00%) |
Apr 30, 2000 | 6327 | 6327 | 6327 | 6327 | 0 | +0.00(+0.00%) |
Apr 28, 2000 | 6179 | 6342 | 6179 | 6327 | 882,174,976 | +148.10(+2.40%) |
Apr 27, 2000 | 6256 | 6306 | 6128 | 6179 | 970,702,016 | -77.20(-1.23%) |
Apr 26, 2000 | 6283 | 6342 | 6247 | 6256 | 1,031,032,000 | -26.50(-0.42%) |
Apr 25, 2000 | 6241 | 6314 | 6156 | 6283 | 1,028,702,976 | +41.80(+0.67%) |
Apr 24, 2000 | 6241 | 6241 | 6241 | 6241 | 0 | +0.00(+0.00%) |
Apr 23, 2000 | 6241 | 6241 | 6241 | 6241 | 0 | +0.00(+0.00%) |
Apr 21, 2000 | 6241 | 6241 | 6241 | 6241 | 0 | +0.00(+0.00%) |
Apr 20, 2000 | 6185 | 6248 | 6134 | 6241 | 879,208,000 | +56.30(+0.91%) |
Apr 19, 2000 | 6074 | 6194 | 6074 | 6185 | 1,251,275,008 | +110.90(+1.83%) |
Apr 18, 2000 | 5995 | 6084 | 5952 | 6074 | 1,016,953,984 | +79.40(+1.32%) |
Apr 17, 2000 | 6178 | 6178 | 5915 | 5995 | 1,204,900,992 | +0.00(+0.00%) |
Apr 16, 2000 | 6178 | 6178 | 5915 | 5995 | 1,204,900,992 | -183.50(-2.97%) |
Apr 14, 2000 | 6357 | 6359 | 6150 | 6178 | 996,451,008 | -178.90(-2.81%) |
Apr 13, 2000 | 6351 | 6382 | 6268 | 6357 | 1,107,725,952 | +6.20(+0.10%) |
Apr 12, 2000 | 6379 | 6444 | 6334 | 6351 | 931,779,968 | -28.40(-0.45%) |
Apr 11, 2000 | 6533 | 6534 | 6358 | 6379 | 1,114,606,976 | -154.20(-2.36%) |
Apr 10, 2000 | 6570 | 6580 | 6510 | 6533 | 816,580,992 | +0.00(+0.00%) |
Apr 09, 2000 | 6570 | 6580 | 6510 | 6533 | 816,580,992 | -36.50(-0.56%) |
Apr 07, 2000 | 6451 | 6586 | 6451 | 6570 | 857,438,016 | +118.80(+1.84%) |
Apr 06, 2000 | 6379 | 6465 | 6354 | 6451 | 1,068,579,008 | +71.80(+1.13%) |
Apr 05, 2000 | 6427 | 6428 | 6283 | 6379 | 566,609,984 | -47.70(-0.74%) |
Apr 04, 2000 | 6462 | 6531 | 6416 | 6427 | 1,278,569,984 | -35.10(-0.54%) |
Apr 03, 2000 | 6540 | 6540 | 6438 | 6462 | 949,900,032 | +0.00(+0.00%) |
Apr 02, 2000 | 6540 | 6540 | 6438 | 6462 | 949,900,032 | -78.10(-1.19%) |
Apr 01, 2000 | 6445 | 6557 | 6386 | 6540 | 1,019,644,032 | +95.00(+1.47%) |
Mar 31, 2000 | 6599 | 6599 | 6418 | 6445 | 1,119,761,024 | -153.60(-2.33%) |
Mar 30, 2000 | 6650 | 6657 | 6570 | 6599 | 892,675,008 | -51.30(-0.77%) |
Mar 29, 2000 | 6687 | 6735 | 6624 | 6650 | 726,224,000 | -37.10(-0.55%) |
Mar 28, 2000 | 6738 | 6770 | 6654 | 6687 | 789,449,024 | +0.00(+0.00%) |
Mar 27, 2000 | 6738 | 6770 | 6654 | 6687 | 789,449,024 | -51.30(-0.76%) |
Mar 25, 2000 | 6595 | 6755 | 6595 | 6738 | 1,088,155,008 | +143.90(+2.18%) |
Mar 24, 2000 | 6610 | 6618 | 6539 | 6595 | 856,587,008 | -15.00(-0.23%) |
Mar 23, 2000 | 6618 | 6692 | 6552 | 6610 | 1,181,720,064 | -8.30(-0.13%) |
Mar 22, 2000 | 6624 | 6631 | 6543 | 6618 | 1,079,931,008 | -6.60(-0.10%) |
Mar 21, 2000 | 6558 | 6653 | 6523 | 6624 | 764,550,976 | +0.00(+0.00%) |
Mar 20, 2000 | 6558 | 6653 | 6523 | 6624 | 764,550,976 | +66.50(+1.01%) |
Mar 18, 2000 | 6557 | 6713 | 6504 | 6558 | 1,309,176,960 | +0.70(+0.01%) |
Mar 17, 2000 | 6447 | 6618 | 6447 | 6557 | 1,361,502,976 | +110.30(+1.71%) |
Mar 16, 2000 | 6487 | 6487 | 6396 | 6447 | 1,196,994,944 | -40.10(-0.62%) |
Mar 15, 2000 | 6467 | 6540 | 6457 | 6487 | 753,820,992 | +20.20(+0.31%) |
Mar 14, 2000 | 6569 | 6569 | 6381 | 6467 | 822,972,032 | +0.00(+0.00%) |
Mar 13, 2000 | 6569 | 6569 | 6381 | 6467 | 822,972,032 | -101.80(-1.55%) |
Mar 11, 2000 | 6532 | 6642 | 6532 | 6569 | 1,005,534,016 | +36.60(+0.56%) |
Mar 10, 2000 | 6411 | 6544 | 6411 | 6532 | 983,964,992 | +120.90(+1.89%) |
Mar 09, 2000 | 6466 | 6480 | 6387 | 6411 | 1,315,382,016 | -55.30(-0.86%) |
Mar 08, 2000 | 6568 | 6568 | 6466 | 6466 | 1,164,978,944 | -101.30(-1.54%) |
Mar 07, 2000 | 6488 | 6593 | 6457 | 6568 | 1,334,247,040 | +0.00(+0.00%) |
Mar 06, 2000 | 6488 | 6593 | 6457 | 6568 | 1,334,247,040 | +80.30(+1.24%) |
Mar 04, 2000 | 6432 | 6506 | 6403 | 6488 | 1,107,792,000 | +55.40(+0.86%) |
Mar 03, 2000 | 6365 | 6436 | 6324 | 6432 | 1,124,952,064 | +67.20(+1.06%) |
Mar 02, 2000 | 6233 | 6387 | 6233 | 6365 | 1,499,256,064 | +132.30(+2.12%) |
Mar 01, 2000 | 6100 | 6246 | 6100 | 6233 | 1,121,708,032 | +133.00(+2.18%) |
Feb 29, 2000 | 6198 | 6271 | 6054 | 6100 | 925,049,024 | +0.00(+0.00%) |
Feb 28, 2000 | 6198 | 6271 | 6054 | 6100 | 925,049,024 | -98.40(-1.59%) |
Feb 26, 2000 | 6087 | 6198 | 6087 | 6198 | 1,181,229,952 | +111.30(+1.83%) |
Feb 25, 2000 | 6144 | 6289 | 6071 | 6087 | 1,213,197,056 | -57.40(-0.93%) |
Feb 24, 2000 | 6015 | 6167 | 6015 | 6144 | 1,393,863,936 | +129.40(+2.15%) |
Feb 23, 2000 | 6082 | 6173 | 6003 | 6015 | 1,830,338,048 | -66.90(-1.10%) |
Feb 22, 2000 | 6165 | 6194 | 6030 | 6082 | 960,304,000 | +0.00(+0.00%) |
Feb 21, 2000 | 6165 | 6194 | 6030 | 6082 | 960,304,000 | -83.40(-1.35%) |
Feb 19, 2000 | 6209 | 6264 | 6151 | 6165 | 1,098,726,016 | -44.30(-0.71%) |
Feb 18, 2000 | 6147 | 6262 | 6103 | 6209 | 1,522,350,976 | +61.90(+1.01%) |
Feb 17, 2000 | 6005 | 6147 | 6002 | 6147 | 1,614,733,056 | +142.20(+2.37%) |
Feb 16, 2000 | 6069 | 6168 | 5973 | 6005 | 1,510,016,000 | -63.40(-1.04%) |
Feb 15, 2000 | 6193 | 6198 | 6028 | 6069 | 1,429,934,976 | +0.00(+0.00%) |
Feb 14, 2000 | 6193 | 6198 | 6028 | 6069 | 1,429,934,976 | -124.70(-2.01%) |
Feb 12, 2000 | 6280 | 6326 | 6127 | 6193 | 3,433,671,168 | -86.50(-1.38%) |
Feb 11, 2000 | 6315 | 6320 | 6200 | 6280 | 2,218,541,056 | -35.60(-0.56%) |
Feb 10, 2000 | 6286 | 6451 | 6272 | 6315 | 1,840,148,992 | +29.60(+0.47%) |
Feb 09, 2000 | 6119 | 6296 | 6117 | 6286 | 2,217,462,016 | +167.20(+2.73%) |
Feb 08, 2000 | 6185 | 6232 | 6101 | 6119 | 1,230,759,040 | +0.00(+0.00%) |
Feb 07, 2000 | 6185 | 6232 | 6101 | 6119 | 1,230,759,040 | -66.40(-1.07%) |
Feb 05, 2000 | 6324 | 6365 | 6171 | 6185 | 2,309,286,912 | -139.30(-2.20%) |
Feb 04, 2000 | 6303 | 6394 | 6252 | 6324 | 1,865,400,064 | +21.50(+0.34%) |
Feb 03, 2000 | 6291 | 6345 | 6242 | 6303 | 1,336,830,976 | +11.90(+0.19%) |
Feb 02, 2000 | 6268 | 6367 | 6232 | 6291 | 1,214,558,976 | +22.40(+0.36%) |
Feb 01, 2000 | 6376 | 6376 | 6247 | 6268 | 931,452,992 | +0.00(+0.00%) |
Jan 31, 2000 | 6376 | 6376 | 6247 | 6268 | 931,452,992 | -107.10(-1.68%) |
Jan 29, 2000 | 6441 | 6475 | 6355 | 6376 | 918,227,008 | -65.40(-1.02%) |
Jan 28, 2000 | 6376 | 6452 | 6376 | 6441 | 816,595,968 | +65.40(+1.03%) |
Jan 27, 2000 | 6274 | 6380 | 6270 | 6376 | 1,021,822,016 | +101.50(+1.62%) |
Jan 26, 2000 | 6380 | 6380 | 6263 | 6274 | 805,329,984 | -105.70(-1.66%) |
Jan 25, 2000 | 6346 | 6480 | 6346 | 6380 | 672,107,008 | +0.00(+0.00%) |
Jan 24, 2000 | 6346 | 6480 | 6346 | 6380 | 672,107,008 | +33.50(+0.53%) |
Jan 22, 2000 | 6349 | 6375 | 6287 | 6346 | 1,007,934,016 | -2.40(-0.04%) |
Jan 21, 2000 | 6445 | 6493 | 6328 | 6349 | 1,008,169,024 | -96.80(-1.50%) |
Jan 20, 2000 | 6505 | 6506 | 6434 | 6446 | 863,686,016 | -59.10(-0.91%) |
Jan 19, 2000 | 6670 | 6696 | 6492 | 6505 | 854,700,032 | -164.90(-2.47%) |
Jan 18, 2000 | 6658 | 6694 | 6638 | 6670 | 923,472,000 | +0.00(+0.00%) |
Jan 17, 2000 | 6658 | 6694 | 6638 | 6670 | 923,472,000 | +11.30(+0.17%) |
Jan 15, 2000 | 6532 | 6667 | 6532 | 6658 | 1,098,626,048 | +126.70(+1.94%) |
Jan 14, 2000 | 6533 | 6596 | 6509 | 6532 | 865,830,976 | -1.30(-0.02%) |
Jan 13, 2000 | 6519 | 6533 | 6470 | 6533 | 779,904,000 | +13.90(+0.21%) |
Jan 12, 2000 | 6608 | 6638 | 6511 | 6519 | 863,011,008 | -88.80(-1.34%) |
Jan 11, 2000 | 6505 | 6634 | 6505 | 6608 | 735,454,976 | +0.00(+0.00%) |
Jan 10, 2000 | 6505 | 6634 | 6505 | 6608 | 735,454,976 | +102.90(+1.58%) |
Jan 08, 2000 | 6447 | 6532 | 6439 | 6505 | 888,305,984 | +57.60(+0.89%) |
Jan 07, 2000 | 6536 | 6547 | 6424 | 6447 | 785,532,032 | -88.70(-1.36%) |
Jan 06, 2000 | 6666 | 6666 | 6500 | 6536 | 670,233,984 | -130.00(-1.95%) |
Jan 05, 2000 | 6930 | 6930 | 6663 | 6666 | 633,449,024 | -264.30(-3.81%) |
Jan 04, 2000 | 6930 | 6930 | 6930 | 6930 | 0 | +0.00(+0.00%) |
Jan 03, 2000 | 6930 | 6930 | 6930 | 6930 | 0 | +0.00(+0.00%) |
Jan 01, 2000 | 6930 | 6930 | 6930 | 6930 | 0 | +0.00(+0.00%) |
Dec 31, 1999 | 6836 | 6951 | 6836 | 6930 | 89,162,000 | +94.30(+1.38%) |
Dec 30, 1999 | 6806 | 6861 | 6801 | 6836 | 164,536,000 | +29.40(+0.43%) |
Dec 29, 1999 | 6806 | 6806 | 6806 | 6806 | 0 | +0.00(+0.00%) |
Dec 28, 1999 | 6806 | 6806 | 6806 | 6806 | 0 | +0.00(+0.00%) |
Dec 27, 1999 | 6806 | 6806 | 6806 | 6806 | 0 | +0.00(+0.00%) |
Dec 25, 1999 | 6777 | 6816 | 6773 | 6806 | 65,604,000 | +29.70(+0.44%) |
Dec 24, 1999 | 6729 | 6803 | 6723 | 6777 | 203,131,008 | +48.20(+0.72%) |
Dec 23, 1999 | 6708 | 6750 | 6692 | 6729 | 261,092,992 | +21.10(+0.31%) |
Dec 22, 1999 | 6731 | 6731 | 6676 | 6708 | 409,496,992 | -23.70(-0.35%) |
Dec 21, 1999 | 6725 | 6762 | 6707 | 6731 | 369,406,016 | +0.00(+0.00%) |
Dec 20, 1999 | 6725 | 6762 | 6707 | 6731 | 369,406,016 | +6.60(+0.10%) |
Dec 18, 1999 | 6672 | 6757 | 6646 | 6725 | 639,206,016 | +52.60(+0.79%) |
Dec 17, 1999 | 6634 | 6705 | 6634 | 6672 | 702,660,992 | +38.20(+0.58%) |
Dec 16, 1999 | 6702 | 6716 | 6589 | 6634 | 760,260,992 | -68.30(-1.02%) |
Dec 15, 1999 | 6711 | 6735 | 6663 | 6702 | 824,099,008 | -8.60(-0.13%) |
Dec 14, 1999 | 6740 | 6770 | 6711 | 6711 | 610,590,976 | +0.00(+0.00%) |
Dec 13, 1999 | 6740 | 6770 | 6711 | 6711 | 610,590,976 | -28.80(-0.43%) |
Dec 11, 1999 | 6681 | 6740 | 6660 | 6740 | 866,865,984 | +58.70(+0.88%) |
Dec 10, 1999 | 6619 | 6688 | 6619 | 6681 | 734,305,984 | +61.40(+0.93%) |
Dec 09, 1999 | 6661 | 6661 | 6610 | 6619 | 916,310,976 | -41.50(-0.62%) |
Dec 08, 1999 | 6694 | 6729 | 6660 | 6661 | 729,796,992 | -33.10(-0.49%) |
Dec 07, 1999 | 6742 | 6769 | 6657 | 6694 | 640,360,000 | +0.00(+0.00%) |
Dec 06, 1999 | 6742 | 6769 | 6657 | 6694 | 640,360,000 | -48.20(-0.71%) |
Dec 04, 1999 | 6654 | 6772 | 6652 | 6742 | 954,355,008 | +88.50(+1.33%) |
Dec 03, 1999 | 6646 | 6694 | 6623 | 6654 | 946,099,968 | +7.70(+0.12%) |
Dec 02, 1999 | 6597 | 6656 | 6575 | 6646 | 642,022,976 | +48.80(+0.74%) |
Dec 01, 1999 | 6692 | 6692 | 6587 | 6597 | 881,507,968 | -95.10(-1.42%) |
Nov 30, 1999 | 6685 | 6759 | 6660 | 6692 | 602,630,016 | +0.00(+0.00%) |
Nov 29, 1999 | 6685 | 6759 | 6660 | 6692 | 602,630,016 | +7.50(+0.11%) |
Nov 27, 1999 | 6683 | 6743 | 6654 | 6685 | 810,689,024 | +2.00(+0.03%) |
Nov 26, 1999 | 6562 | 6686 | 6558 | 6683 | 785,592,000 | +121.00(+1.84%) |
Nov 25, 1999 | 6534 | 6570 | 6494 | 6562 | 741,816,000 | +27.60(+0.42%) |
Nov 24, 1999 | 6442 | 6551 | 6427 | 6534 | 884,721,984 | +92.20(+1.43%) |
Nov 23, 1999 | 6482 | 6565 | 6422 | 6442 | 637,864,000 | +0.00(+0.00%) |
Nov 22, 1999 | 6482 | 6565 | 6422 | 6442 | 637,864,000 | -40.30(-0.62%) |
Nov 20, 1999 | 6551 | 6593 | 6456 | 6482 | 1,040,161,024 | -68.50(-1.05%) |
Nov 19, 1999 | 6556 | 6590 | 6520 | 6551 | 1,121,728,000 | -4.90(-0.07%) |
Nov 18, 1999 | 6583 | 6627 | 6534 | 6556 | 1,134,823,936 | -27.30(-0.41%) |
Nov 17, 1999 | 6534 | 6596 | 6524 | 6583 | 847,961,984 | +49.40(+0.76%) |
Nov 16, 1999 | 6512 | 6575 | 6498 | 6534 | 698,814,016 | +0.00(+0.00%) |
Nov 15, 1999 | 6512 | 6575 | 6498 | 6534 | 698,814,016 | +22.00(+0.34%) |
Nov 13, 1999 | 6551 | 6613 | 6488 | 6512 | 872,254,976 | -39.80(-0.61%) |
Nov 12, 1999 | 6447 | 6553 | 6447 | 6551 | 778,096,000 | +104.40(+1.62%) |
Nov 11, 1999 | 6436 | 6475 | 6417 | 6447 | 620,980,992 | +11.50(+0.18%) |
Nov 10, 1999 | 6374 | 6483 | 6374 | 6436 | 754,035,008 | +61.20(+0.96%) |
Nov 09, 1999 | 6357 | 6398 | 6338 | 6374 | 492,500,992 | +0.00(+0.00%) |
Nov 08, 1999 | 6357 | 6398 | 6338 | 6374 | 492,500,992 | +17.70(+0.28%) |
Nov 06, 1999 | 6331 | 6402 | 6309 | 6357 | 713,905,024 | +25.30(+0.40%) |
Nov 05, 1999 | 6281 | 6357 | 6280 | 6331 | 722,251,008 | +50.50(+0.80%) |
Nov 04, 1999 | 6252 | 6299 | 6231 | 6281 | 613,870,976 | +28.80(+0.46%) |
Nov 03, 1999 | 6284 | 6284 | 6231 | 6252 | 593,044,992 | -32.00(-0.51%) |
Nov 02, 1999 | 6256 | 6298 | 6232 | 6284 | 444,312,992 | +0.00(+0.00%) |