Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 4768 | 4768 | 4625 | 4658 | 0 | -22.08(-0.47%) |
Apr 27, 2000 | 4762 | 4799 | 4637 | 4680 | 0 | +53.24(+1.15%) |
Apr 26, 2000 | 4693 | 4803 | 4626 | 4626 | 0 | +92.40(+2.04%) |
Apr 25, 2000 | 4337 | 4552 | 4284 | 4534 | 0 | +22.94(+0.51%) |
Apr 24, 2000 | 4723 | 4723 | 4509 | 4511 | 0 | -146.37(-3.14%) |
Apr 20, 2000 | 4561 | 4698 | 4432 | 4657 | 0 | -8.39(-0.18%) |
Apr 19, 2000 | 4885 | 4902 | 4571 | 4666 | 0 | -79.66(-1.68%) |
Apr 18, 2000 | 4973 | 4981 | 4723 | 4745 | 0 | -135.24(-2.77%) |
Apr 17, 2000 | 4798 | 4900 | 4798 | 4881 | 0 | -291.42(-5.63%) |
Apr 13, 2000 | 5130 | 5206 | 5106 | 5172 | 0 | -254.69(-4.69%) |
Apr 12, 2000 | 5502 | 5543 | 5416 | 5427 | 0 | -114.72(-2.07%) |
Apr 11, 2000 | 5429 | 5542 | 5368 | 5542 | 0 | +98.68(+1.81%) |
Apr 10, 2000 | 5481 | 5533 | 5435 | 5443 | 0 | +223.66(+4.29%) |
Apr 07, 2000 | 4987 | 5223 | 4987 | 5219 | 0 | +352.47(+7.24%) |
Apr 06, 2000 | 4899 | 4899 | 4608 | 4867 | 0 | +109.67(+2.31%) |
Apr 05, 2000 | 4616 | 4852 | 4602 | 4757 | 0 | +65.60(+1.40%) |
Apr 04, 2000 | 4907 | 4907 | 4667 | 4691 | 0 | -361.48(-7.15%) |
Apr 03, 2000 | 5070 | 5085 | 4977 | 5053 | 0 | +51.66(+1.03%) |
Apr 01, 2000 | 4892 | 5022 | 4867 | 5001 | 0 | -39.80(-0.79%) |
Mar 31, 2000 | 4984 | 5058 | 4891 | 5041 | 0 | -61.38(-1.20%) |
Mar 30, 2000 | 5234 | 5234 | 5080 | 5102 | 0 | -53.66(-1.04%) |
Mar 29, 2000 | 5094 | 5156 | 5044 | 5156 | 0 | +9.82(+0.19%) |
Mar 28, 2000 | 5203 | 5287 | 5126 | 5146 | 0 | +0.00(+0.00%) |
Mar 27, 2000 | 5203 | 5287 | 5126 | 5146 | 0 | +4.88(+0.09%) |
Mar 25, 2000 | 5083 | 5204 | 5053 | 5141 | 0 | +26.40(+0.52%) |
Mar 24, 2000 | 5314 | 5314 | 5088 | 5115 | 0 | -86.85(-1.67%) |
Mar 23, 2000 | 5204 | 5247 | 5159 | 5202 | 0 | +68.63(+1.34%) |
Mar 22, 2000 | 5178 | 5230 | 5086 | 5133 | 0 | +0.00(+0.00%) |
Mar 21, 2000 | 5178 | 5230 | 5086 | 5133 | 0 | +30.83(+0.60%) |
Mar 17, 2000 | 5250 | 5301 | 5077 | 5102 | 0 | -147.35(-2.81%) |
Mar 16, 2000 | 5067 | 5340 | 5046 | 5250 | 0 | +74.05(+1.43%) |
Mar 15, 2000 | 5021 | 5178 | 4943 | 5176 | 0 | +46.49(+0.91%) |
Mar 14, 2000 | 5373 | 5431 | 5101 | 5129 | 0 | +0.00(+0.00%) |
Mar 13, 2000 | 5373 | 5431 | 5101 | 5129 | 0 | -172.56(-3.25%) |
Mar 11, 2000 | 5384 | 5479 | 5197 | 5302 | 0 | -27.01(-0.51%) |
Mar 10, 2000 | 5580 | 5608 | 5279 | 5329 | 0 | -182.63(-3.31%) |
Mar 09, 2000 | 5712 | 5784 | 5439 | 5511 | 0 | -78.43(-1.40%) |
Mar 08, 2000 | 5675 | 5675 | 5526 | 5590 | 0 | +69.16(+1.25%) |
Mar 07, 2000 | 5662 | 5693 | 5460 | 5521 | 0 | +0.00(+0.00%) |
Mar 06, 2000 | 5662 | 5693 | 5460 | 5521 | 0 | +142.42(+2.65%) |
Mar 04, 2000 | 5603 | 5603 | 5363 | 5378 | 0 | -150.04(-2.71%) |
Mar 03, 2000 | 5803 | 5829 | 5528 | 5528 | 0 | -113.81(-2.02%) |
Mar 02, 2000 | 5465 | 5681 | 5342 | 5642 | 0 | +194.65(+3.57%) |
Mar 01, 2000 | 5828 | 5903 | 5384 | 5447 | 0 | -293.22(-5.11%) |
Feb 29, 2000 | 5738 | 5741 | 5580 | 5741 | 0 | +0.00(+0.00%) |
Feb 28, 2000 | 5738 | 5741 | 5580 | 5741 | 0 | +117.61(+2.09%) |
Feb 26, 2000 | 5840 | 5840 | 5623 | 5623 | 0 | -187.09(-3.22%) |
Feb 25, 2000 | 5764 | 5816 | 5621 | 5810 | 0 | +167.71(+2.97%) |
Feb 24, 2000 | 6002 | 6034 | 5613 | 5642 | 0 | -240.87(-4.09%) |
Feb 23, 2000 | 6000 | 6009 | 5865 | 5883 | 0 | +8.44(+0.14%) |
Feb 22, 2000 | 5874 | 5942 | 5835 | 5875 | 0 | +0.00(+0.00%) |
Feb 21, 2000 | 5874 | 5942 | 5835 | 5875 | 0 | +153.24(+2.68%) |
Feb 19, 2000 | 5894 | 5894 | 5682 | 5722 | 0 | -113.50(-1.95%) |
Feb 18, 2000 | 5810 | 5877 | 5800 | 5835 | 0 | +109.65(+1.92%) |
Feb 17, 2000 | 5782 | 5865 | 5712 | 5726 | 0 | -77.69(-1.34%) |
Feb 16, 2000 | 5797 | 5942 | 5774 | 5803 | 0 | -121.12(-2.04%) |
Feb 15, 2000 | 6130 | 6151 | 5923 | 5924 | 0 | +0.00(+0.00%) |
Feb 14, 2000 | 6130 | 6151 | 5923 | 5924 | 0 | -9.25(-0.16%) |
Feb 12, 2000 | 5985 | 6006 | 5917 | 5934 | 0 | +144.52(+2.50%) |
Feb 11, 2000 | 5765 | 5789 | 5715 | 5789 | 0 | +139.94(+2.48%) |
Feb 10, 2000 | 5704 | 5757 | 5636 | 5649 | 0 | +38.54(+0.69%) |
Feb 09, 2000 | 5585 | 5648 | 5585 | 5611 | 0 | +136.56(+2.49%) |
Feb 08, 2000 | 5432 | 5518 | 5432 | 5474 | 0 | +0.00(+0.00%) |
Feb 07, 2000 | 5432 | 5518 | 5432 | 5474 | 0 | +160.41(+3.02%) |
Feb 05, 2000 | 5394 | 5403 | 5314 | 5314 | 0 | -26.60(-0.50%) |
Feb 04, 2000 | 5367 | 5382 | 5323 | 5340 | 0 | +35.27(+0.66%) |
Feb 03, 2000 | 5265 | 5343 | 5265 | 5305 | 0 | +89.38(+1.71%) |
Feb 02, 2000 | 5218 | 5233 | 5128 | 5216 | 0 | +10.25(+0.20%) |