Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 6988 | 7038 | 6894 | 6895 | 0 | -134.90(-1.92%) |
Jan 29, 2000 | 7126 | 7156 | 7022 | 7030 | 0 | -83.80(-1.18%) |
Jan 28, 2000 | 7026 | 7125 | 7020 | 7113 | 0 | +149.80(+2.15%) |
Jan 27, 2000 | 7014 | 7024 | 6952 | 6964 | 0 | +8.80(+0.13%) |
Jan 26, 2000 | 7083 | 7121 | 6944 | 6955 | 0 | -173.10(-2.43%) |
Jan 25, 2000 | 7260 | 7273 | 7128 | 7128 | 0 | +0.00(+0.00%) |
Jan 24, 2000 | 7260 | 7273 | 7128 | 7128 | 0 | -108.10(-1.49%) |
Jan 22, 2000 | 7181 | 7304 | 7179 | 7236 | 0 | -15.20(-0.21%) |
Jan 21, 2000 | 7372 | 7377 | 7249 | 7251 | 0 | -85.60(-1.17%) |
Jan 20, 2000 | 7386 | 7388 | 7327 | 7337 | 0 | -68.00(-0.92%) |
Jan 19, 2000 | 7511 | 7523 | 7403 | 7405 | 0 | -102.20(-1.36%) |
Jan 18, 2000 | 7536 | 7544 | 7494 | 7507 | 0 | +0.00(+0.00%) |
Jan 17, 2000 | 7536 | 7544 | 7494 | 7507 | 0 | -6.90(-0.09%) |
Jan 15, 2000 | 7484 | 7526 | 7472 | 7514 | 0 | +77.00(+1.04%) |
Jan 14, 2000 | 7452 | 7488 | 7418 | 7437 | 0 | -3.30(-0.04%) |
Jan 13, 2000 | 7374 | 7451 | 7346 | 7440 | 0 | +20.10(+0.27%) |
Jan 12, 2000 | 7441 | 7477 | 7381 | 7420 | 0 | -32.70(-0.44%) |
Jan 11, 2000 | 7519 | 7544 | 7447 | 7453 | 0 | +0.00(+0.00%) |
Jan 10, 2000 | 7519 | 7544 | 7447 | 7453 | 0 | +4.80(+0.06%) |
Jan 08, 2000 | 7339 | 7448 | 7338 | 7448 | 0 | +167.40(+2.30%) |
Jan 07, 2000 | 7177 | 7302 | 7175 | 7281 | 0 | +99.30(+1.38%) |
Jan 06, 2000 | 7153 | 7266 | 7114 | 7181 | 0 | -86.80(-1.19%) |
Jan 05, 2000 | 7485 | 7485 | 7267 | 7268 | 0 | +0.00(+0.00%) |
Jan 04, 2000 | 7485 | 7485 | 7267 | 7268 | 0 | -302.00(-3.99%) |
Dec 31, 1999 | 7502 | 7592 | 7501 | 7570 | 0 | +81.40(+1.09%) |
Dec 30, 1999 | 7450 | 7510 | 7442 | 7489 | 0 | +41.50(+0.56%) |
Dec 29, 1999 | 7438 | 7450 | 7411 | 7447 | 0 | +33.90(+0.46%) |
Dec 28, 1999 | 7415 | 7461 | 7399 | 7413 | 0 | +0.00(+0.00%) |
Dec 27, 1999 | 7415 | 7461 | 7399 | 7413 | 0 | +16.10(+0.22%) |
Dec 24, 1999 | 7312 | 7404 | 7307 | 7397 | 0 | +96.30(+1.32%) |
Dec 23, 1999 | 7324 | 7338 | 7276 | 7301 | 0 | -0.50(-0.01%) |
Dec 22, 1999 | 7361 | 7393 | 7296 | 7301 | 0 | -88.30(-1.19%) |
Dec 21, 1999 | 7358 | 7416 | 7352 | 7390 | 0 | +0.00(+0.00%) |
Dec 20, 1999 | 7358 | 7416 | 7352 | 7390 | 0 | +38.40(+0.52%) |
Dec 18, 1999 | 7304 | 7361 | 7287 | 7351 | 0 | +33.90(+0.46%) |
Dec 17, 1999 | 7265 | 7318 | 7256 | 7317 | 0 | +69.60(+0.96%) |
Dec 16, 1999 | 7288 | 7305 | 7246 | 7248 | 0 | -60.50(-0.83%) |
Dec 15, 1999 | 7295 | 7356 | 7273 | 7308 | 0 | +15.60(+0.21%) |
Dec 14, 1999 | 7323 | 7333 | 7285 | 7293 | 0 | +0.00(+0.00%) |
Dec 13, 1999 | 7323 | 7333 | 7285 | 7293 | 0 | -7.00(-0.10%) |
Dec 11, 1999 | 7345 | 7368 | 7272 | 7300 | 0 | -43.10(-0.59%) |
Dec 10, 1999 | 7333 | 7375 | 7321 | 7343 | 0 | +6.30(+0.09%) |
Dec 09, 1999 | 7380 | 7396 | 7315 | 7336 | 0 | -69.60(-0.94%) |
Dec 08, 1999 | 7459 | 7474 | 7393 | 7406 | 0 | -35.20(-0.47%) |
Dec 07, 1999 | 7557 | 7560 | 7428 | 7441 | 0 | +0.00(+0.00%) |
Dec 06, 1999 | 7557 | 7560 | 7428 | 7441 | 0 | -106.00(-1.40%) |
Dec 04, 1999 | 7487 | 7557 | 7452 | 7547 | 0 | +62.00(+0.83%) |
Dec 03, 1999 | 7522 | 7532 | 7482 | 7485 | 0 | +6.90(+0.09%) |
Dec 02, 1999 | 7387 | 7482 | 7375 | 7478 | 0 | +78.70(+1.06%) |
Dec 01, 1999 | 7379 | 7410 | 7337 | 7400 | 0 | -0.30(-0.00%) |
Nov 30, 1999 | 7356 | 7426 | 7343 | 7400 | 0 | +0.00(+0.00%) |
Nov 29, 1999 | 7356 | 7426 | 7343 | 7400 | 0 | +40.20(+0.55%) |
Nov 27, 1999 | 7336 | 7370 | 7310 | 7360 | 0 | +45.30(+0.62%) |
Nov 26, 1999 | 7261 | 7333 | 7255 | 7314 | 0 | +70.60(+0.97%) |
Nov 25, 1999 | 7285 | 7288 | 7206 | 7244 | 0 | -35.80(-0.49%) |
Nov 24, 1999 | 7288 | 7318 | 7265 | 7280 | 0 | -34.20(-0.47%) |
Nov 23, 1999 | 7372 | 7401 | 7289 | 7314 | 0 | +0.00(+0.00%) |
Nov 22, 1999 | 7372 | 7401 | 7289 | 7314 | 0 | -53.50(-0.73%) |
Nov 20, 1999 | 7435 | 7443 | 7366 | 7367 | 0 | -35.20(-0.48%) |
Nov 19, 1999 | 7384 | 7417 | 7360 | 7403 | 0 | +4.20(+0.06%) |
Nov 18, 1999 | 7453 | 7454 | 7354 | 7398 | 0 | -20.80(-0.28%) |
Nov 17, 1999 | 7416 | 7428 | 7384 | 7419 | 0 | +3.40(+0.05%) |
Nov 16, 1999 | 7455 | 7472 | 7379 | 7416 | 0 | +0.00(+0.00%) |
Nov 15, 1999 | 7455 | 7472 | 7379 | 7416 | 0 | -5.40(-0.07%) |
Nov 12, 1999 | 7361 | 7432 | 7361 | 7421 | 0 | +62.00(+0.84%) |
Nov 11, 1999 | 7353 | 7360 | 7290 | 7359 | 0 | +16.20(+0.22%) |
Nov 10, 1999 | 7380 | 7403 | 7332 | 7343 | 0 | -5.90(-0.08%) |
Nov 09, 1999 | 7325 | 7365 | 7302 | 7349 | 0 | +0.00(+0.00%) |
Nov 08, 1999 | 7325 | 7365 | 7302 | 7349 | 0 | +3.40(+0.05%) |
Nov 06, 1999 | 7342 | 7376 | 7295 | 7346 | 0 | +44.20(+0.61%) |
Nov 05, 1999 | 7262 | 7334 | 7251 | 7301 | 0 | +36.10(+0.50%) |
Nov 04, 1999 | 7169 | 7282 | 7151 | 7265 | 0 | +75.50(+1.05%) |
Nov 03, 1999 | 7152 | 7194 | 7126 | 7190 | 0 | +32.80(+0.46%) |
Nov 02, 1999 | 7158 | 7165 | 7114 | 7157 | 0 | +0.00(+0.00%) |