Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 7770 | 7781 | 7713 | 7754 | 0 | -0.30(-0.00%) |
May 30, 2000 | 7865 | 7872 | 7732 | 7754 | 0 | -92.50(-1.18%) |
May 29, 2000 | 7849 | 7877 | 7829 | 7847 | 0 | +25.10(+0.32%) |
May 26, 2000 | 7894 | 7908 | 7817 | 7822 | 0 | -116.60(-1.47%) |
May 25, 2000 | 7890 | 7938 | 7859 | 7938 | 0 | +92.20(+1.18%) |
May 24, 2000 | 7825 | 7860 | 7797 | 7846 | 0 | +20.40(+0.26%) |
May 23, 2000 | 7770 | 7847 | 7765 | 7826 | 0 | +114.00(+1.48%) |
May 22, 2000 | 7730 | 7778 | 7694 | 7712 | 0 | -7.00(-0.09%) |
May 19, 2000 | 7813 | 7820 | 7714 | 7719 | 0 | -76.90(-0.99%) |
May 18, 2000 | 7716 | 7807 | 7705 | 7796 | 0 | +66.90(+0.87%) |
May 17, 2000 | 7755 | 7756 | 7706 | 7729 | 0 | -39.30(-0.51%) |
May 16, 2000 | 7761 | 7796 | 7727 | 7768 | 0 | +45.10(+0.58%) |
May 15, 2000 | 7741 | 7759 | 7709 | 7723 | 0 | -13.80(-0.18%) |
May 12, 2000 | 7731 | 7742 | 7688 | 7737 | 0 | +29.80(+0.39%) |
May 11, 2000 | 7551 | 7720 | 7533 | 7707 | 0 | +119.40(+1.57%) |
May 10, 2000 | 7595 | 7646 | 7582 | 7588 | 0 | -7.90(-0.10%) |
May 09, 2000 | 7538 | 7602 | 7535 | 7595 | 0 | +74.10(+0.99%) |
May 08, 2000 | 7513 | 7521 | 7425 | 7521 | 0 | +21.90(+0.29%) |
May 05, 2000 | 7496 | 7507 | 7441 | 7499 | 0 | -0.50(-0.01%) |
May 04, 2000 | 7476 | 7515 | 7463 | 7500 | 0 | +3.20(+0.04%) |
May 03, 2000 | 7508 | 7539 | 7470 | 7497 | 0 | -30.30(-0.40%) |
May 02, 2000 | 7418 | 7551 | 7407 | 7527 | 0 | +99.20(+1.34%) |
Apr 28, 2000 | 7427 | 7473 | 7415 | 7428 | 0 | +27.00(+0.36%) |
Apr 27, 2000 | 7415 | 7439 | 7338 | 7401 | 0 | -37.00(-0.50%) |
Apr 26, 2000 | 7452 | 7494 | 7410 | 7438 | 0 | +4.60(+0.06%) |
Apr 25, 2000 | 7385 | 7451 | 7369 | 7433 | 0 | +62.10(+0.84%) |
Apr 20, 2000 | 7333 | 7386 | 7333 | 7371 | 0 | +17.00(+0.23%) |
Apr 19, 2000 | 7386 | 7391 | 7316 | 7354 | 0 | +13.90(+0.19%) |
Apr 18, 2000 | 7379 | 7386 | 7275 | 7340 | 0 | +10.60(+0.14%) |
Apr 17, 2000 | 7256 | 7346 | 7217 | 7330 | 0 | -164.80(-2.20%) |
Apr 14, 2000 | 7539 | 7569 | 7475 | 7494 | 0 | -86.90(-1.15%) |
Apr 13, 2000 | 7518 | 7611 | 7507 | 7581 | 0 | +30.70(+0.41%) |
Apr 12, 2000 | 7493 | 7600 | 7493 | 7551 | 0 | +79.10(+1.06%) |
Apr 11, 2000 | 7406 | 7500 | 7390 | 7472 | 0 | +60.80(+0.82%) |
Apr 10, 2000 | 7475 | 7484 | 7390 | 7411 | 0 | -40.10(-0.54%) |
Apr 07, 2000 | 7482 | 7494 | 7436 | 7451 | 0 | -25.30(-0.34%) |
Apr 06, 2000 | 7514 | 7540 | 7428 | 7476 | 0 | -14.30(-0.19%) |
Apr 05, 2000 | 7568 | 7568 | 7420 | 7490 | 0 | -116.00(-1.53%) |
Apr 04, 2000 | 7569 | 7610 | 7556 | 7606 | 0 | +83.60(+1.11%) |
Apr 03, 2000 | 7456 | 7523 | 7400 | 7523 | 0 | +94.70(+1.27%) |
Apr 01, 2000 | 7389 | 7463 | 7374 | 7428 | 0 | +45.30(+0.61%) |
Mar 31, 2000 | 7376 | 7396 | 7280 | 7383 | 0 | -18.70(-0.25%) |
Mar 30, 2000 | 7387 | 7429 | 7361 | 7402 | 0 | +29.40(+0.40%) |
Mar 29, 2000 | 7358 | 7421 | 7351 | 7372 | 0 | +6.10(+0.08%) |
Mar 28, 2000 | 7420 | 7477 | 7366 | 7366 | 0 | +0.00(+0.00%) |
Mar 27, 2000 | 7420 | 7477 | 7366 | 7366 | 0 | -74.40(-1.00%) |
Mar 25, 2000 | 7412 | 7443 | 7364 | 7440 | 0 | +80.20(+1.09%) |
Mar 24, 2000 | 7398 | 7401 | 7304 | 7360 | 0 | -28.00(-0.38%) |
Mar 23, 2000 | 7319 | 7388 | 7309 | 7388 | 0 | +121.90(+1.68%) |
Mar 22, 2000 | 7198 | 7267 | 7145 | 7266 | 0 | +99.40(+1.39%) |
Mar 21, 2000 | 7110 | 7170 | 7082 | 7167 | 0 | +0.00(+0.00%) |
Mar 20, 2000 | 7110 | 7170 | 7082 | 7167 | 0 | +66.30(+0.93%) |
Mar 18, 2000 | 7309 | 7371 | 7084 | 7101 | 0 | -30.90(-0.43%) |
Mar 17, 2000 | 6962 | 7136 | 6949 | 7132 | 0 | +275.20(+4.01%) |
Mar 16, 2000 | 6812 | 6865 | 6766 | 6856 | 0 | +18.10(+0.26%) |
Mar 15, 2000 | 6821 | 6850 | 6799 | 6838 | 0 | +56.80(+0.84%) |
Mar 14, 2000 | 6867 | 6880 | 6739 | 6781 | 0 | +0.00(+0.00%) |
Mar 13, 2000 | 6867 | 6880 | 6739 | 6781 | 0 | -126.50(-1.83%) |
Mar 11, 2000 | 6954 | 6966 | 6906 | 6908 | 0 | +5.90(+0.09%) |
Mar 10, 2000 | 6975 | 7009 | 6878 | 6902 | 0 | -43.50(-0.63%) |
Mar 09, 2000 | 7019 | 7046 | 6937 | 6946 | 0 | -104.70(-1.49%) |
Mar 08, 2000 | 7079 | 7153 | 7007 | 7050 | 0 | -37.50(-0.53%) |
Mar 07, 2000 | 7057 | 7116 | 7038 | 7088 | 0 | +0.00(+0.00%) |
Mar 06, 2000 | 7057 | 7116 | 7038 | 7088 | 0 | +62.40(+0.89%) |
Mar 04, 2000 | 7069 | 7098 | 7017 | 7025 | 0 | -27.10(-0.38%) |
Mar 03, 2000 | 6989 | 7060 | 6932 | 7052 | 0 | +93.30(+1.34%) |
Mar 02, 2000 | 6935 | 6975 | 6928 | 6959 | 0 | +49.00(+0.71%) |