Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2000 | 18053 | 18053 | 17455 | 17647 | 0 | -406.00(-2.25%) |
Mar 30, 2000 | 18339 | 18575 | 17973 | 18053 | 0 | -285.00(-1.55%) |
Mar 29, 2000 | 18952 | 18960 | 18335 | 18338 | 0 | -613.00(-3.23%) |
Mar 28, 2000 | 18675 | 19047 | 18533 | 18951 | 0 | +0.00(+0.00%) |
Mar 27, 2000 | 18675 | 19047 | 18533 | 18951 | 0 | +276.00(+1.48%) |
Mar 25, 2000 | 18332 | 18692 | 18332 | 18675 | 0 | +344.00(+1.88%) |
Mar 24, 2000 | 18314 | 18644 | 18183 | 18331 | 0 | +17.00(+0.09%) |
Mar 23, 2000 | 18346 | 18860 | 18314 | 18314 | 0 | -29.00(-0.16%) |
Mar 22, 2000 | 17528 | 18343 | 17510 | 18343 | 0 | +817.00(+4.66%) |
Mar 21, 2000 | 17511 | 17733 | 17435 | 17526 | 0 | +0.00(+0.00%) |
Mar 20, 2000 | 17511 | 17733 | 17435 | 17526 | 0 | +15.00(+0.09%) |
Mar 18, 2000 | 17654 | 17733 | 17470 | 17511 | 0 | -131.00(-0.74%) |
Mar 17, 2000 | 17397 | 17661 | 17397 | 17642 | 0 | +260.00(+1.50%) |
Mar 16, 2000 | 17229 | 17469 | 16922 | 17382 | 0 | +160.00(+0.93%) |
Mar 15, 2000 | 17595 | 17941 | 17222 | 17222 | 0 | -373.00(-2.12%) |
Mar 14, 2000 | 18279 | 18279 | 17506 | 17595 | 0 | +0.00(+0.00%) |
Mar 13, 2000 | 18279 | 18279 | 17506 | 17595 | 0 | -685.00(-3.75%) |
Mar 11, 2000 | 18650 | 18720 | 18233 | 18280 | 0 | -370.00(-1.98%) |
Mar 10, 2000 | 18285 | 18650 | 18285 | 18650 | 0 | +367.00(+2.01%) |
Mar 09, 2000 | 18617 | 18617 | 18184 | 18283 | 0 | +0.00(+0.00%) |
Mar 08, 2000 | 18617 | 18617 | 18184 | 18283 | 0 | -349.00(-1.87%) |
Mar 04, 2000 | 18016 | 18632 | 18016 | 18632 | 0 | +616.00(+3.42%) |
Mar 03, 2000 | 17966 | 18154 | 17809 | 18016 | 0 | +63.00(+0.35%) |
Mar 02, 2000 | 17668 | 17953 | 17655 | 17953 | 0 | +293.00(+1.66%) |
Mar 01, 2000 | 17545 | 17818 | 17545 | 17660 | 0 | +117.00(+0.67%) |
Feb 29, 2000 | 17787 | 17787 | 17383 | 17543 | 0 | +0.00(+0.00%) |
Feb 28, 2000 | 17787 | 17787 | 17383 | 17543 | 0 | -244.00(-1.37%) |
Feb 26, 2000 | 17784 | 17988 | 17758 | 17787 | 0 | +11.00(+0.06%) |
Feb 25, 2000 | 17846 | 18119 | 17706 | 17776 | 0 | -57.00(-0.32%) |
Feb 24, 2000 | 17489 | 17855 | 17479 | 17833 | 0 | +344.00(+1.97%) |
Feb 23, 2000 | 17698 | 17913 | 17466 | 17489 | 0 | -211.00(-1.19%) |
Feb 22, 2000 | 17626 | 17887 | 17364 | 17700 | 0 | +0.00(+0.00%) |
Feb 21, 2000 | 17626 | 17887 | 17364 | 17700 | 0 | +75.00(+0.43%) |
Feb 19, 2000 | 17979 | 18008 | 17489 | 17625 | 0 | -354.00(-1.97%) |
Feb 18, 2000 | 18116 | 18297 | 17979 | 17979 | 0 | -133.00(-0.73%) |
Feb 17, 2000 | 17921 | 18247 | 17743 | 18112 | 0 | +191.00(+1.07%) |
Feb 16, 2000 | 17818 | 17932 | 17451 | 17921 | 0 | +102.00(+0.57%) |
Feb 15, 2000 | 18083 | 18264 | 17746 | 17819 | 0 | +0.00(+0.00%) |
Feb 14, 2000 | 18083 | 18264 | 17746 | 17819 | 0 | -264.00(-1.46%) |
Feb 12, 2000 | 18635 | 18775 | 18027 | 18083 | 0 | -521.00(-2.80%) |
Feb 11, 2000 | 18367 | 18672 | 18155 | 18604 | 0 | +243.00(+1.32%) |
Feb 10, 2000 | 18759 | 18886 | 18224 | 18361 | 0 | -325.00(-1.74%) |
Feb 09, 2000 | 18249 | 18729 | 18249 | 18686 | 0 | +560.00(+3.09%) |
Feb 08, 2000 | 17937 | 18126 | 17746 | 18126 | 0 | +0.00(+0.00%) |
Feb 07, 2000 | 17937 | 18126 | 17746 | 18126 | 0 | +194.00(+1.08%) |
Feb 05, 2000 | 17471 | 17962 | 17471 | 17932 | 0 | +475.00(+2.72%) |
Feb 04, 2000 | 16892 | 17457 | 16892 | 17457 | 0 | +589.00(+3.49%) |
Feb 03, 2000 | 16546 | 16875 | 16546 | 16868 | 0 | +346.00(+2.09%) |
Feb 02, 2000 | 16389 | 16675 | 16389 | 16522 | 0 | +134.00(+0.82%) |
Feb 01, 2000 | 16744 | 16749 | 16167 | 16388 | 0 | +0.00(+0.00%) |
Jan 31, 2000 | 16744 | 16749 | 16167 | 16388 | 0 | -346.00(-2.07%) |
Jan 29, 2000 | 17150 | 17252 | 16547 | 16734 | 0 | -347.00(-2.03%) |
Jan 28, 2000 | 17114 | 17422 | 17081 | 17081 | 0 | -24.00(-0.14%) |
Jan 27, 2000 | 16972 | 17105 | 16727 | 17105 | 0 | +0.00(+0.00%) |
Jan 26, 2000 | 16972 | 17105 | 16727 | 17105 | 0 | +133.00(+0.78%) |
Jan 25, 2000 | 17049 | 17263 | 16972 | 16972 | 0 | +0.00(+0.00%) |
Jan 24, 2000 | 17049 | 17263 | 16972 | 16972 | 0 | -62.00(-0.36%) |
Jan 22, 2000 | 17188 | 17372 | 16901 | 17034 | 0 | -143.00(-0.83%) |
Jan 21, 2000 | 17487 | 17622 | 17029 | 17177 | 0 | -293.00(-1.68%) |
Jan 20, 2000 | 17905 | 18075 | 17470 | 17470 | 0 | -433.00(-2.42%) |
Jan 19, 2000 | 18062 | 18062 | 17625 | 17903 | 0 | -150.00(-0.83%) |
Jan 18, 2000 | 17678 | 18099 | 17678 | 18053 | 0 | +0.00(+0.00%) |
Jan 17, 2000 | 17678 | 18099 | 17678 | 18053 | 0 | +395.00(+2.24%) |
Jan 15, 2000 | 17306 | 17800 | 17306 | 17658 | 0 | +360.00(+2.08%) |
Jan 14, 2000 | 16663 | 17715 | 16663 | 17298 | 0 | +681.00(+4.10%) |
Jan 13, 2000 | 16574 | 16724 | 16331 | 16617 | 0 | +44.00(+0.27%) |
Jan 12, 2000 | 17045 | 17197 | 16573 | 16573 | 0 | -449.00(-2.64%) |
Jan 11, 2000 | 16325 | 17057 | 16325 | 17022 | 0 | +0.00(+0.00%) |
Jan 10, 2000 | 16325 | 17057 | 16325 | 17022 | 0 | +713.00(+4.37%) |
Jan 08, 2000 | 16125 | 16449 | 16125 | 16309 | 0 | +202.00(+1.25%) |
Jan 07, 2000 | 16237 | 16499 | 15977 | 16107 | 0 | -138.00(-0.85%) |
Jan 06, 2000 | 15871 | 16302 | 15350 | 16245 | 0 | +394.00(+2.49%) |
Jan 05, 2000 | 16908 | 16908 | 15851 | 15851 | 0 | -1079.00(-6.37%) |
Jan 04, 2000 | 17098 | 17408 | 16719 | 16930 | 0 | +0.00(+0.00%) |