Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 15889 | 15889 | 15445 | 15532 | 0 | -653.60(-4.04%) |
Jan 29, 2000 | 16052 | 16316 | 16023 | 16186 | 0 | +268.10(+1.68%) |
Jan 28, 2000 | 15460 | 15925 | 15460 | 15918 | 0 | +490.10(+3.18%) |
Jan 27, 2000 | 15165 | 15453 | 15165 | 15428 | 0 | +324.70(+2.15%) |
Jan 26, 2000 | 15094 | 15150 | 14910 | 15103 | 0 | -64.50(-0.43%) |
Jan 25, 2000 | 15234 | 15414 | 15020 | 15168 | 0 | +0.00(+0.00%) |
Jan 24, 2000 | 15234 | 15414 | 15020 | 15168 | 0 | +59.10(+0.39%) |
Jan 22, 2000 | 15095 | 15120 | 14904 | 15108 | 0 | -106.90(-0.70%) |
Jan 21, 2000 | 15348 | 15348 | 15078 | 15215 | 0 | -60.00(-0.39%) |
Jan 20, 2000 | 15719 | 15719 | 15192 | 15275 | 0 | -513.90(-3.25%) |
Jan 19, 2000 | 15576 | 15801 | 15508 | 15789 | 0 | +214.60(+1.38%) |
Jan 18, 2000 | 15666 | 15828 | 15474 | 15575 | 0 | +0.00(+0.00%) |
Jan 17, 2000 | 15666 | 15828 | 15474 | 15575 | 0 | +32.40(+0.21%) |
Jan 15, 2000 | 15742 | 15864 | 15322 | 15542 | 0 | -91.80(-0.59%) |
Jan 14, 2000 | 15763 | 15861 | 15459 | 15634 | 0 | -80.20(-0.51%) |
Jan 13, 2000 | 15692 | 15744 | 15546 | 15714 | 0 | -147.90(-0.93%) |
Jan 12, 2000 | 15981 | 16196 | 15736 | 15862 | 0 | +13.90(+0.09%) |
Jan 11, 2000 | 15631 | 16065 | 15631 | 15848 | 0 | +0.00(+0.00%) |
Jan 10, 2000 | 15631 | 16065 | 15631 | 15848 | 0 | +442.60(+2.87%) |
Jan 08, 2000 | 15329 | 15514 | 15109 | 15406 | 0 | +252.40(+1.67%) |
Jan 07, 2000 | 15942 | 15971 | 14764 | 15153 | 0 | -693.50(-4.38%) |
Jan 06, 2000 | 16609 | 16609 | 15688 | 15847 | 0 | -1226.10(-7.18%) |
Jan 05, 2000 | 17303 | 17303 | 16934 | 17073 | 0 | -296.80(-1.71%) |
Jan 04, 2000 | 17058 | 17426 | 17058 | 17370 | 0 | +0.00(+0.00%) |
Jan 03, 2000 | 17058 | 17426 | 17058 | 17370 | 0 | +407.50(+2.40%) |
Dec 31, 1999 | 16773 | 17050 | 16738 | 16962 | 0 | +301.30(+1.81%) |
Dec 30, 1999 | 16998 | 17138 | 16577 | 16661 | 0 | -267.50(-1.58%) |
Dec 29, 1999 | 16821 | 16979 | 16811 | 16928 | 0 | +0.00(+0.00%) |
Dec 28, 1999 | 16821 | 16979 | 16811 | 16928 | 0 | +95.00(+0.56%) |
Dec 25, 1999 | 16404 | 16833 | 16404 | 16833 | 0 | +537.20(+3.30%) |
Dec 24, 1999 | 16217 | 16336 | 16166 | 16296 | 0 | +103.70(+0.64%) |
Dec 23, 1999 | 16323 | 16438 | 16138 | 16192 | 0 | -56.30(-0.35%) |
Dec 22, 1999 | 16228 | 16335 | 15965 | 16249 | 0 | +36.30(+0.22%) |
Dec 21, 1999 | 16000 | 16261 | 15885 | 16212 | 0 | +0.00(+0.00%) |
Dec 20, 1999 | 16000 | 16261 | 15885 | 16212 | 0 | +226.10(+1.41%) |
Dec 18, 1999 | 15738 | 16003 | 15738 | 15986 | 0 | +414.90(+2.66%) |
Dec 17, 1999 | 15815 | 15822 | 15512 | 15571 | 0 | -253.90(-1.60%) |
Dec 16, 1999 | 16277 | 16277 | 15785 | 15825 | 0 | -457.40(-2.81%) |
Dec 15, 1999 | 16508 | 16516 | 16122 | 16283 | 0 | -159.40(-0.97%) |
Dec 14, 1999 | 16505 | 16636 | 16350 | 16442 | 0 | +0.00(+0.00%) |
Dec 13, 1999 | 16505 | 16636 | 16350 | 16442 | 0 | +61.90(+0.38%) |
Dec 11, 1999 | 16386 | 16495 | 16322 | 16380 | 0 | +9.20(+0.06%) |
Dec 10, 1999 | 15964 | 16455 | 15942 | 16371 | 0 | +381.60(+2.39%) |
Dec 09, 1999 | 16040 | 16046 | 15833 | 15989 | 0 | -83.70(-0.52%) |
Dec 08, 1999 | 16191 | 16238 | 15953 | 16073 | 0 | -95.50(-0.59%) |
Dec 07, 1999 | 15953 | 16169 | 15874 | 16169 | 0 | +0.00(+0.00%) |
Dec 06, 1999 | 15953 | 16169 | 15874 | 16169 | 0 | +328.20(+2.07%) |
Dec 04, 1999 | 15635 | 15876 | 15519 | 15840 | 0 | +237.40(+1.52%) |
Dec 03, 1999 | 15532 | 15655 | 15369 | 15603 | 0 | +180.50(+1.17%) |
Dec 02, 1999 | 15277 | 15520 | 15146 | 15422 | 0 | +45.30(+0.29%) |
Dec 01, 1999 | 15504 | 15640 | 15173 | 15377 | 0 | -83.90(-0.54%) |
Nov 30, 1999 | 15256 | 15582 | 15256 | 15461 | 0 | +0.00(+0.00%) |
Nov 29, 1999 | 15256 | 15582 | 15256 | 15461 | 0 | +186.60(+1.22%) |
Nov 27, 1999 | 15023 | 15339 | 15023 | 15274 | 0 | +275.70(+1.84%) |
Nov 26, 1999 | 15121 | 15308 | 14903 | 14999 | 0 | -308.50(-2.02%) |
Nov 25, 1999 | 15329 | 15460 | 15114 | 15307 | 0 | -85.90(-0.56%) |
Nov 24, 1999 | 15340 | 15522 | 15025 | 15393 | 0 | +108.20(+0.71%) |
Nov 23, 1999 | 15076 | 15323 | 15057 | 15285 | 0 | +0.00(+0.00%) |
Nov 22, 1999 | 15076 | 15323 | 15057 | 15285 | 0 | +211.90(+1.41%) |
Nov 20, 1999 | 14746 | 15127 | 14746 | 15073 | 0 | +351.40(+2.39%) |
Nov 19, 1999 | 14723 | 14784 | 14606 | 14722 | 0 | +17.20(+0.12%) |
Nov 18, 1999 | 14997 | 15073 | 14605 | 14704 | 0 | +15.00(+0.10%) |
Nov 17, 1999 | 14619 | 14727 | 14491 | 14690 | 0 | +127.30(+0.87%) |
Nov 16, 1999 | 14251 | 14635 | 14251 | 14562 | 0 | +0.00(+0.00%) |
Nov 15, 1999 | 14251 | 14635 | 14251 | 14562 | 0 | +372.50(+2.63%) |
Nov 13, 1999 | 14111 | 14268 | 13978 | 14190 | 0 | +84.00(+0.60%) |
Nov 12, 1999 | 14054 | 14217 | 13916 | 14106 | 0 | +130.20(+0.93%) |
Nov 11, 1999 | 13734 | 14005 | 13734 | 13976 | 0 | +305.80(+2.24%) |
Nov 10, 1999 | 13586 | 13735 | 13574 | 13670 | 0 | +148.60(+1.10%) |
Nov 09, 1999 | 13659 | 13757 | 13514 | 13521 | 0 | +0.00(+0.00%) |
Nov 08, 1999 | 13659 | 13757 | 13514 | 13521 | 0 | -89.20(-0.66%) |
Nov 06, 1999 | 13698 | 13731 | 13533 | 13610 | 0 | -41.20(-0.30%) |
Nov 05, 1999 | 13272 | 13693 | 13272 | 13652 | 0 | +394.20(+2.97%) |
Nov 04, 1999 | 13366 | 13497 | 13231 | 13257 | 0 | -78.50(-0.59%) |
Nov 03, 1999 | 13335 | 13405 | 13278 | 13336 | 0 | +13.70(+0.10%) |
Nov 02, 1999 | 13309 | 13399 | 13281 | 13322 | 0 | +0.00(+0.00%) |