Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 1420 | 1435 | 1415 | 1421 | 0 | -1.85(-0.13%) |
May 30, 2000 | 1384 | 1422 | 1378 | 1422 | 0 | +44.43(+3.22%) |
May 26, 2000 | 1382 | 1392 | 1370 | 1378 | 0 | -3.50(-0.25%) |
May 25, 2000 | 1401 | 1412 | 1374 | 1382 | 0 | -17.53(-1.25%) |
May 24, 2000 | 1372 | 1401 | 1361 | 1399 | 0 | +25.19(+1.83%) |
May 23, 2000 | 1399 | 1404 | 1373 | 1374 | 0 | -26.86(-1.92%) |
May 22, 2000 | 1407 | 1410 | 1369 | 1401 | 0 | -6.23(-0.44%) |
May 19, 2000 | 1431 | 1437 | 1402 | 1407 | 0 | -30.26(-2.11%) |
May 18, 2000 | 1448 | 1458 | 1437 | 1437 | 0 | -10.59(-0.73%) |
May 17, 2000 | 1461 | 1466 | 1442 | 1448 | 0 | -18.24(-1.24%) |
May 16, 2000 | 1456 | 1470 | 1451 | 1466 | 0 | +13.68(+0.94%) |
May 15, 2000 | 1421 | 1452 | 1417 | 1452 | 0 | +31.40(+2.21%) |
May 12, 2000 | 1412 | 1430 | 1408 | 1421 | 0 | +13.15(+0.93%) |
May 11, 2000 | 1403 | 1410 | 1383 | 1408 | 0 | +24.76(+1.79%) |
May 10, 2000 | 1407 | 1412 | 1375 | 1383 | 0 | -29.09(-2.06%) |
May 09, 2000 | 1427 | 1430 | 1402 | 1412 | 0 | -12.03(-0.84%) |
May 08, 2000 | 1427 | 1433 | 1417 | 1424 | 0 | -8.46(-0.59%) |
May 05, 2000 | 1408 | 1436 | 1405 | 1433 | 0 | +23.06(+1.64%) |
May 04, 2000 | 1415 | 1421 | 1405 | 1410 | 0 | -5.53(-0.39%) |
May 03, 2000 | 1444 | 1446 | 1398 | 1415 | 0 | -31.19(-2.16%) |
May 02, 2000 | 1466 | 1468 | 1445 | 1446 | 0 | -21.96(-1.50%) |
May 01, 2000 | 1457 | 1481 | 1452 | 1468 | 0 | +15.82(+1.09%) |
Apr 28, 2000 | 1467 | 1473 | 1448 | 1452 | 0 | -12.49(-0.85%) |
Apr 27, 2000 | 1452 | 1469 | 1435 | 1465 | 0 | +3.93(+0.27%) |
Apr 26, 2000 | 1477 | 1483 | 1457 | 1461 | 0 | -16.45(-1.11%) |
Apr 25, 2000 | 1438 | 1478 | 1430 | 1477 | 0 | +47.58(+3.33%) |
Apr 24, 2000 | 1416 | 1435 | 1407 | 1430 | 0 | -4.68(-0.33%) |
Apr 20, 2000 | 1428 | 1435 | 1422 | 1435 | 0 | +7.07(+0.50%) |
Apr 19, 2000 | 1442 | 1448 | 1425 | 1427 | 0 | -14.14(-0.98%) |
Apr 18, 2000 | 1406 | 1442 | 1398 | 1442 | 0 | +40.17(+2.87%) |
Apr 17, 2000 | 1353 | 1401 | 1347 | 1401 | 0 | +44.88(+3.31%) |
Apr 14, 2000 | 1436 | 1441 | 1339 | 1357 | 0 | -83.95(-5.83%) |
Apr 13, 2000 | 1472 | 1477 | 1440 | 1441 | 0 | -26.66(-1.82%) |
Apr 12, 2000 | 1499 | 1511 | 1466 | 1467 | 0 | -33.42(-2.23%) |
Apr 11, 2000 | 1499 | 1513 | 1487 | 1501 | 0 | -3.87(-0.26%) |
Apr 10, 2000 | 1517 | 1527 | 1503 | 1504 | 0 | -11.89(-0.78%) |
Apr 07, 2000 | 1506 | 1518 | 1501 | 1516 | 0 | +15.01(+1.00%) |
Apr 06, 2000 | 1492 | 1512 | 1487 | 1501 | 0 | +13.97(+0.94%) |
Apr 05, 2000 | 1490 | 1507 | 1478 | 1487 | 0 | -7.36(-0.49%) |
Apr 04, 2000 | 1510 | 1526 | 1417 | 1495 | 0 | -11.24(-0.75%) |
Apr 03, 2000 | 1490 | 1507 | 1487 | 1506 | 0 | +7.39(+0.49%) |
Mar 31, 2000 | 1494 | 1520 | 1485 | 1499 | 0 | +10.66(+0.72%) |
Mar 30, 2000 | 1502 | 1517 | 1475 | 1488 | 0 | -20.60(-1.37%) |
Mar 29, 2000 | 1509 | 1521 | 1497 | 1509 | 0 | +0.79(+0.05%) |
Mar 28, 2000 | 1521 | 1527 | 1507 | 1508 | 0 | -16.13(-1.06%) |
Mar 27, 2000 | 1529 | 1535 | 1519 | 1524 | 0 | -3.60(-0.24%) |
Mar 24, 2000 | 1530 | 1553 | 1517 | 1527 | 0 | +0.11(+0.01%) |
Mar 23, 2000 | 1501 | 1532 | 1494 | 1527 | 0 | +26.71(+1.78%) |
Mar 22, 2000 | 1495 | 1505 | 1487 | 1501 | 0 | +6.77(+0.45%) |
Mar 21, 2000 | 1457 | 1494 | 1446 | 1494 | 0 | +37.24(+2.56%) |
Mar 20, 2000 | 1462 | 1470 | 1448 | 1457 | 0 | -7.84(-0.54%) |
Mar 17, 2000 | 1457 | 1477 | 1453 | 1464 | 0 | +6.00(+0.41%) |
Mar 16, 2000 | 1396 | 1458 | 1392 | 1458 | 0 | +66.32(+4.76%) |
Mar 15, 2000 | 1364 | 1398 | 1357 | 1392 | 0 | +33.00(+2.43%) |
Mar 14, 2000 | 1389 | 1395 | 1359 | 1359 | 0 | -24.47(-1.77%) |
Mar 13, 2000 | 1387 | 1398 | 1365 | 1384 | 0 | -11.45(-0.82%) |
Mar 10, 2000 | 1402 | 1413 | 1392 | 1395 | 0 | -6.62(-0.47%) |
Mar 09, 2000 | 1366 | 1402 | 1358 | 1402 | 0 | +34.99(+2.56%) |
Mar 08, 2000 | 1360 | 1374 | 1346 | 1367 | 0 | +11.08(+0.82%) |
Mar 07, 2000 | 1397 | 1400 | 1350 | 1356 | 0 | -35.66(-2.56%) |
Mar 06, 2000 | 1409 | 1410 | 1385 | 1391 | 0 | -17.89(-1.27%) |
Mar 03, 2000 | 1387 | 1411 | 1382 | 1409 | 0 | +27.41(+1.98%) |
Mar 02, 2000 | 1381 | 1387 | 1370 | 1382 | 0 | +2.57(+0.19%) |