Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 4233 | 4302 | 4226 | 4280 | 0 | +3.16(+0.07%) |
Jul 28, 2000 | 4275 | 4349 | 4245 | 4277 | 0 | -4.43(-0.10%) |
Jul 27, 2000 | 4150 | 4288 | 4113 | 4281 | 0 | +89.86(+2.14%) |
Jul 26, 2000 | 4362 | 4374 | 4191 | 4191 | 0 | -144.93(-3.34%) |
Jul 25, 2000 | 4097 | 4369 | 4053 | 4336 | 0 | +147.86(+3.53%) |
Jul 24, 2000 | 4348 | 4353 | 4188 | 4188 | 0 | -275.32(-6.17%) |
Jul 21, 2000 | 4601 | 4606 | 4460 | 4464 | 0 | -112.01(-2.45%) |
Jul 20, 2000 | 4592 | 4634 | 4539 | 4576 | 0 | -40.34(-0.87%) |
Jul 19, 2000 | 4672 | 4722 | 4605 | 4616 | 0 | -118.79(-2.51%) |
Jul 18, 2000 | 4741 | 4778 | 4704 | 4735 | 0 | -12.52(-0.26%) |
Jul 17, 2000 | 4874 | 4883 | 4747 | 4747 | 0 | -109.50(-2.25%) |
Jul 14, 2000 | 4891 | 4952 | 4848 | 4857 | 0 | -23.98(-0.49%) |
Jul 13, 2000 | 4995 | 5059 | 4878 | 4881 | 0 | -83.48(-1.68%) |
Jul 12, 2000 | 4884 | 4967 | 4862 | 4964 | 0 | +66.21(+1.35%) |
Jul 11, 2000 | 4888 | 4919 | 4864 | 4898 | 0 | +30.64(+0.63%) |
Jul 10, 2000 | 4909 | 4920 | 4847 | 4867 | 0 | -38.51(-0.78%) |
Jul 07, 2000 | 4920 | 4924 | 4900 | 4906 | 0 | +20.34(+0.42%) |
Jul 06, 2000 | 4863 | 4908 | 4847 | 4886 | 0 | -54.78(-1.11%) |
Jul 05, 2000 | 4898 | 4940 | 4898 | 4940 | 0 | +53.32(+1.09%) |
Jul 04, 2000 | 4871 | 4903 | 4840 | 4887 | 0 | +42.08(+0.87%) |
Jul 03, 2000 | 4847 | 4854 | 4779 | 4845 | 0 | +96.21(+2.03%) |
Jun 30, 2000 | 4761 | 4793 | 4695 | 4749 | 0 | -36.86(-0.77%) |
Jun 29, 2000 | 4821 | 4821 | 4786 | 4786 | 0 | +143.07(+3.08%) |
Jun 28, 2000 | 4660 | 4660 | 4643 | 4643 | 0 | -44.35(-0.95%) |
Jun 27, 2000 | 4683 | 4733 | 4678 | 4687 | 0 | +16.82(+0.36%) |
Jun 26, 2000 | 4674 | 4698 | 4608 | 4670 | 0 | -51.61(-1.09%) |
Jun 23, 2000 | 4771 | 4823 | 4687 | 4722 | 0 | -72.46(-1.51%) |
Jun 22, 2000 | 4749 | 4795 | 4693 | 4794 | 0 | +62.59(+1.32%) |
Jun 21, 2000 | 4888 | 4888 | 4724 | 4732 | 0 | -132.33(-2.72%) |
Jun 20, 2000 | 4891 | 4920 | 4835 | 4864 | 0 | +26.66(+0.55%) |
Jun 19, 2000 | 4808 | 4885 | 4789 | 4837 | 0 | +72.57(+1.52%) |
Jun 16, 2000 | 4666 | 4769 | 4654 | 4765 | 0 | +111.45(+2.40%) |
Jun 15, 2000 | 4610 | 4686 | 4575 | 4653 | 0 | +28.18(+0.61%) |
Jun 14, 2000 | 4649 | 4694 | 4604 | 4625 | 0 | +9.91(+0.21%) |
Jun 13, 2000 | 4583 | 4641 | 4555 | 4615 | 0 | -24.33(-0.52%) |
Jun 12, 2000 | 4795 | 4800 | 4639 | 4639 | 0 | -90.17(-1.91%) |
Jun 09, 2000 | 4772 | 4798 | 4712 | 4730 | 0 | +0.82(+0.02%) |
Jun 08, 2000 | 4656 | 4747 | 4656 | 4729 | 0 | +123.97(+2.69%) |
Jun 07, 2000 | 4581 | 4651 | 4557 | 4605 | 0 | +13.16(+0.29%) |
Jun 06, 2000 | 4555 | 4605 | 4488 | 4592 | 0 | +60.15(+1.33%) |
Jun 05, 2000 | 4610 | 4705 | 4485 | 4532 | 0 | +78.06(+1.75%) |
Jun 02, 2000 | 4382 | 4487 | 4382 | 4453 | 0 | +128.00(+2.96%) |
Jun 01, 2000 | 4407 | 4412 | 4321 | 4325 | 0 | -108.14(-2.44%) |
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%) |