Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 6376 | 6376 | 6247 | 6268 | 931,452,992 | -107.10(-1.68%) |
Jan 29, 2000 | 6441 | 6475 | 6355 | 6376 | 918,227,008 | -65.40(-1.02%) |
Jan 28, 2000 | 6376 | 6452 | 6376 | 6441 | 816,595,968 | +65.40(+1.03%) |
Jan 27, 2000 | 6274 | 6380 | 6270 | 6376 | 1,021,822,016 | +101.50(+1.62%) |
Jan 26, 2000 | 6380 | 6380 | 6263 | 6274 | 805,329,984 | -105.70(-1.66%) |
Jan 25, 2000 | 6346 | 6480 | 6346 | 6380 | 672,107,008 | +0.00(+0.00%) |
Jan 24, 2000 | 6346 | 6480 | 6346 | 6380 | 672,107,008 | +33.50(+0.53%) |
Jan 22, 2000 | 6349 | 6375 | 6287 | 6346 | 1,007,934,016 | -2.40(-0.04%) |
Jan 21, 2000 | 6445 | 6493 | 6328 | 6349 | 1,008,169,024 | -96.80(-1.50%) |
Jan 20, 2000 | 6505 | 6506 | 6434 | 6446 | 863,686,016 | -59.10(-0.91%) |
Jan 19, 2000 | 6670 | 6696 | 6492 | 6505 | 854,700,032 | -164.90(-2.47%) |
Jan 18, 2000 | 6658 | 6694 | 6638 | 6670 | 923,472,000 | +0.00(+0.00%) |
Jan 17, 2000 | 6658 | 6694 | 6638 | 6670 | 923,472,000 | +11.30(+0.17%) |
Jan 15, 2000 | 6532 | 6667 | 6532 | 6658 | 1,098,626,048 | +126.70(+1.94%) |
Jan 14, 2000 | 6533 | 6596 | 6509 | 6532 | 865,830,976 | -1.30(-0.02%) |
Jan 13, 2000 | 6519 | 6533 | 6470 | 6533 | 779,904,000 | +13.90(+0.21%) |
Jan 12, 2000 | 6608 | 6638 | 6511 | 6519 | 863,011,008 | -88.80(-1.34%) |
Jan 11, 2000 | 6505 | 6634 | 6505 | 6608 | 735,454,976 | +0.00(+0.00%) |
Jan 10, 2000 | 6505 | 6634 | 6505 | 6608 | 735,454,976 | +102.90(+1.58%) |
Jan 08, 2000 | 6447 | 6532 | 6439 | 6505 | 888,305,984 | +57.60(+0.89%) |
Jan 07, 2000 | 6536 | 6547 | 6424 | 6447 | 785,532,032 | -88.70(-1.36%) |
Jan 06, 2000 | 6666 | 6666 | 6500 | 6536 | 670,233,984 | -130.00(-1.95%) |
Jan 05, 2000 | 6930 | 6930 | 6663 | 6666 | 633,449,024 | -264.30(-3.81%) |
Jan 04, 2000 | 6930 | 6930 | 6930 | 6930 | 0 | +0.00(+0.00%) |
Jan 03, 2000 | 6930 | 6930 | 6930 | 6930 | 0 | +0.00(+0.00%) |
Jan 01, 2000 | 6930 | 6930 | 6930 | 6930 | 0 | +0.00(+0.00%) |
Dec 31, 1999 | 6836 | 6951 | 6836 | 6930 | 89,162,000 | +94.30(+1.38%) |
Dec 30, 1999 | 6806 | 6861 | 6801 | 6836 | 164,536,000 | +29.40(+0.43%) |
Dec 29, 1999 | 6806 | 6806 | 6806 | 6806 | 0 | +0.00(+0.00%) |
Dec 28, 1999 | 6806 | 6806 | 6806 | 6806 | 0 | +0.00(+0.00%) |
Dec 27, 1999 | 6806 | 6806 | 6806 | 6806 | 0 | +0.00(+0.00%) |
Dec 25, 1999 | 6777 | 6816 | 6773 | 6806 | 65,604,000 | +29.70(+0.44%) |
Dec 24, 1999 | 6729 | 6803 | 6723 | 6777 | 203,131,008 | +48.20(+0.72%) |
Dec 23, 1999 | 6708 | 6750 | 6692 | 6729 | 261,092,992 | +21.10(+0.31%) |
Dec 22, 1999 | 6731 | 6731 | 6676 | 6708 | 409,496,992 | -23.70(-0.35%) |
Dec 21, 1999 | 6725 | 6762 | 6707 | 6731 | 369,406,016 | +0.00(+0.00%) |
Dec 20, 1999 | 6725 | 6762 | 6707 | 6731 | 369,406,016 | +6.60(+0.10%) |
Dec 18, 1999 | 6672 | 6757 | 6646 | 6725 | 639,206,016 | +52.60(+0.79%) |
Dec 17, 1999 | 6634 | 6705 | 6634 | 6672 | 702,660,992 | +38.20(+0.58%) |
Dec 16, 1999 | 6702 | 6716 | 6589 | 6634 | 760,260,992 | -68.30(-1.02%) |
Dec 15, 1999 | 6711 | 6735 | 6663 | 6702 | 824,099,008 | -8.60(-0.13%) |
Dec 14, 1999 | 6740 | 6770 | 6711 | 6711 | 610,590,976 | +0.00(+0.00%) |
Dec 13, 1999 | 6740 | 6770 | 6711 | 6711 | 610,590,976 | -28.80(-0.43%) |
Dec 11, 1999 | 6681 | 6740 | 6660 | 6740 | 866,865,984 | +58.70(+0.88%) |
Dec 10, 1999 | 6619 | 6688 | 6619 | 6681 | 734,305,984 | +61.40(+0.93%) |
Dec 09, 1999 | 6661 | 6661 | 6610 | 6619 | 916,310,976 | -41.50(-0.62%) |
Dec 08, 1999 | 6694 | 6729 | 6660 | 6661 | 729,796,992 | -33.10(-0.49%) |
Dec 07, 1999 | 6742 | 6769 | 6657 | 6694 | 640,360,000 | +0.00(+0.00%) |
Dec 06, 1999 | 6742 | 6769 | 6657 | 6694 | 640,360,000 | -48.20(-0.71%) |
Dec 04, 1999 | 6654 | 6772 | 6652 | 6742 | 954,355,008 | +88.50(+1.33%) |
Dec 03, 1999 | 6646 | 6694 | 6623 | 6654 | 946,099,968 | +7.70(+0.12%) |
Dec 02, 1999 | 6597 | 6656 | 6575 | 6646 | 642,022,976 | +48.80(+0.74%) |
Dec 01, 1999 | 6692 | 6692 | 6587 | 6597 | 881,507,968 | -95.10(-1.42%) |
Nov 30, 1999 | 6685 | 6759 | 6660 | 6692 | 602,630,016 | +0.00(+0.00%) |
Nov 29, 1999 | 6685 | 6759 | 6660 | 6692 | 602,630,016 | +7.50(+0.11%) |
Nov 27, 1999 | 6683 | 6743 | 6654 | 6685 | 810,689,024 | +2.00(+0.03%) |
Nov 26, 1999 | 6562 | 6686 | 6558 | 6683 | 785,592,000 | +121.00(+1.84%) |
Nov 25, 1999 | 6534 | 6570 | 6494 | 6562 | 741,816,000 | +27.60(+0.42%) |
Nov 24, 1999 | 6442 | 6551 | 6427 | 6534 | 884,721,984 | +92.20(+1.43%) |
Nov 23, 1999 | 6482 | 6565 | 6422 | 6442 | 637,864,000 | +0.00(+0.00%) |
Nov 22, 1999 | 6482 | 6565 | 6422 | 6442 | 637,864,000 | -40.30(-0.62%) |
Nov 20, 1999 | 6551 | 6593 | 6456 | 6482 | 1,040,161,024 | -68.50(-1.05%) |
Nov 19, 1999 | 6556 | 6590 | 6520 | 6551 | 1,121,728,000 | -4.90(-0.07%) |
Nov 18, 1999 | 6583 | 6627 | 6534 | 6556 | 1,134,823,936 | -27.30(-0.41%) |
Nov 17, 1999 | 6534 | 6596 | 6524 | 6583 | 847,961,984 | +49.40(+0.76%) |
Nov 16, 1999 | 6512 | 6575 | 6498 | 6534 | 698,814,016 | +0.00(+0.00%) |
Nov 15, 1999 | 6512 | 6575 | 6498 | 6534 | 698,814,016 | +22.00(+0.34%) |
Nov 13, 1999 | 6551 | 6613 | 6488 | 6512 | 872,254,976 | -39.80(-0.61%) |
Nov 12, 1999 | 6447 | 6553 | 6447 | 6551 | 778,096,000 | +104.40(+1.62%) |
Nov 11, 1999 | 6436 | 6475 | 6417 | 6447 | 620,980,992 | +11.50(+0.18%) |
Nov 10, 1999 | 6374 | 6483 | 6374 | 6436 | 754,035,008 | +61.20(+0.96%) |
Nov 09, 1999 | 6357 | 6398 | 6338 | 6374 | 492,500,992 | +0.00(+0.00%) |
Nov 08, 1999 | 6357 | 6398 | 6338 | 6374 | 492,500,992 | +17.70(+0.28%) |
Nov 06, 1999 | 6331 | 6402 | 6309 | 6357 | 713,905,024 | +25.30(+0.40%) |
Nov 05, 1999 | 6281 | 6357 | 6280 | 6331 | 722,251,008 | +50.50(+0.80%) |
Nov 04, 1999 | 6252 | 6299 | 6231 | 6281 | 613,870,976 | +28.80(+0.46%) |
Nov 03, 1999 | 6284 | 6284 | 6231 | 6252 | 593,044,992 | -32.00(-0.51%) |
Nov 02, 1999 | 6256 | 6298 | 6232 | 6284 | 444,312,992 | +0.00(+0.00%) |