Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 4435 | 4536 | 4417 | 4434 | 0 | +121.84(+2.83%) |
May 30, 2000 | 4207 | 4319 | 4185 | 4312 | 0 | +121.92(+2.91%) |
May 29, 2000 | 4083 | 4223 | 4064 | 4190 | 0 | +105.14(+2.57%) |
May 26, 2000 | 3994 | 4098 | 3947 | 4085 | 0 | +85.68(+2.14%) |
May 25, 2000 | 3963 | 4061 | 3961 | 3999 | 0 | +65.38(+1.66%) |
May 24, 2000 | 3873 | 3981 | 3840 | 3934 | 0 | -9.89(-0.25%) |
May 23, 2000 | 3879 | 3944 | 3832 | 3944 | 0 | +23.36(+0.60%) |
May 22, 2000 | 3979 | 4015 | 3920 | 3920 | 0 | -148.47(-3.65%) |
May 19, 2000 | 4149 | 4151 | 4027 | 4069 | 0 | -123.79(-2.95%) |
May 18, 2000 | 4205 | 4254 | 4160 | 4192 | 0 | -41.79(-0.99%) |
May 17, 2000 | 4306 | 4367 | 4195 | 4234 | 0 | +4.10(+0.10%) |
May 16, 2000 | 4239 | 4247 | 4154 | 4230 | 0 | +17.60(+0.42%) |
May 15, 2000 | 4025 | 4249 | 3913 | 4213 | 0 | +105.39(+2.57%) |
May 12, 2000 | 4244 | 4268 | 4103 | 4107 | 0 | -144.22(-3.39%) |
May 11, 2000 | 4324 | 4353 | 4198 | 4251 | 0 | -207.04(-4.64%) |
May 10, 2000 | 4593 | 4593 | 4450 | 4458 | 0 | -120.09(-2.62%) |
May 09, 2000 | 4365 | 4578 | 4351 | 4578 | 0 | +115.09(+2.58%) |
May 08, 2000 | 4745 | 4758 | 4463 | 4463 | 0 | -230.48(-4.91%) |
May 05, 2000 | 4601 | 4732 | 4590 | 4694 | 0 | +139.96(+3.07%) |
May 04, 2000 | 4385 | 4569 | 4335 | 4554 | 0 | +218.63(+5.04%) |
May 03, 2000 | 4201 | 4395 | 4110 | 4335 | 0 | -36.93(-0.84%) |
May 02, 2000 | 4736 | 4738 | 4345 | 4372 | 0 | -285.33(-6.13%) |
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%) |