Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |