Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 2161 | 2166 | 2147 | 2164 | 0 | +12.39(+0.58%) |
Apr 27, 2000 | 2109 | 2162 | 2100 | 2152 | 0 | +42.92(+2.04%) |
Apr 26, 2000 | 2079 | 2109 | 2079 | 2109 | 0 | +41.84(+2.02%) |
Apr 25, 2000 | 2050 | 2071 | 2048 | 2067 | 0 | +17.18(+0.84%) |
Apr 24, 2000 | 2085 | 2098 | 2050 | 2050 | 0 | -30.49(-1.47%) |
Apr 20, 2000 | 2054 | 2081 | 2047 | 2080 | 0 | +21.36(+1.04%) |
Apr 19, 2000 | 2030 | 2085 | 2030 | 2059 | 0 | +51.74(+2.58%) |
Apr 18, 2000 | 2058 | 2069 | 2007 | 2007 | 0 | +7.78(+0.39%) |
Apr 17, 2000 | 2091 | 2091 | 1981 | 1999 | 0 | -190.37(-8.69%) |
Apr 14, 2000 | 2158 | 2194 | 2137 | 2190 | 0 | +25.86(+1.20%) |
Apr 13, 2000 | 2119 | 2164 | 2098 | 2164 | 0 | +28.51(+1.34%) |
Apr 12, 2000 | 2133 | 2152 | 2116 | 2135 | 0 | +4.01(+0.19%) |
Apr 11, 2000 | 2127 | 2131 | 2096 | 2131 | 0 | +4.45(+0.21%) |
Apr 10, 2000 | 2153 | 2168 | 2127 | 2127 | 0 | -23.58(-1.10%) |
Apr 07, 2000 | 2115 | 2153 | 2115 | 2151 | 0 | +39.00(+1.85%) |
Apr 06, 2000 | 2054 | 2112 | 2050 | 2112 | 0 | +56.21(+2.73%) |
Apr 05, 2000 | 2055 | 2063 | 2040 | 2055 | 0 | -3.24(-0.16%) |
Apr 04, 2000 | 2074 | 2083 | 2049 | 2059 | 0 | -13.14(-0.63%) |
Apr 03, 2000 | 2136 | 2136 | 2061 | 2072 | 0 | -60.91(-2.86%) |
Mar 31, 2000 | 2108 | 2133 | 2098 | 2133 | 0 | +15.78(+0.75%) |
Mar 30, 2000 | 2183 | 2183 | 2112 | 2117 | 0 | -64.65(-2.96%) |
Mar 29, 2000 | 2206 | 2210 | 2173 | 2181 | 0 | -26.17(-1.19%) |
Mar 28, 2000 | 2220 | 2235 | 2200 | 2208 | 0 | -9.44(-0.43%) |
Mar 27, 2000 | 2158 | 2218 | 2158 | 2217 | 0 | +70.87(+3.30%) |
Mar 24, 2000 | 2142 | 2153 | 2137 | 2146 | 0 | +19.35(+0.91%) |
Mar 23, 2000 | 2137 | 2151 | 2120 | 2127 | 0 | -6.79(-0.32%) |
Mar 22, 2000 | 2132 | 2158 | 2118 | 2134 | 0 | +15.10(+0.71%) |
Mar 21, 2000 | 2081 | 2132 | 2079 | 2119 | 0 | +41.44(+2.00%) |
Mar 20, 2000 | 2092 | 2100 | 2073 | 2077 | 0 | -17.37(-0.83%) |
Mar 17, 2000 | 2062 | 2097 | 2057 | 2094 | 0 | +72.36(+3.58%) |
Mar 15, 2000 | 2050 | 2050 | 2015 | 2022 | 0 | -31.36(-1.53%) |
Mar 14, 2000 | 2043 | 2056 | 2041 | 2053 | 0 | +10.81(+0.53%) |
Mar 13, 2000 | 2090 | 2090 | 2028 | 2043 | 0 | -53.58(-2.56%) |
Mar 10, 2000 | 2101 | 2114 | 2096 | 2096 | 0 | +13.95(+0.67%) |
Mar 09, 2000 | 2080 | 2099 | 2080 | 2082 | 0 | +9.71(+0.47%) |
Mar 08, 2000 | 2072 | 2087 | 2045 | 2073 | 0 | -18.73(-0.90%) |
Mar 07, 2000 | 2119 | 2119 | 2073 | 2091 | 0 | -28.66(-1.35%) |
Mar 06, 2000 | 2136 | 2155 | 2120 | 2120 | 0 | +2.94(+0.14%) |
Mar 03, 2000 | 2112 | 2126 | 2105 | 2117 | 0 | +6.86(+0.33%) |
Mar 02, 2000 | 2121 | 2121 | 2098 | 2110 | 0 | -3.88(-0.18%) |
Mar 01, 2000 | 2129 | 2140 | 2093 | 2114 | 0 | -6.45(-0.30%) |
Feb 29, 2000 | 2123 | 2140 | 2117 | 2120 | 0 | +1.85(+0.09%) |
Feb 28, 2000 | 2133 | 2145 | 2119 | 2119 | 0 | -21.75(-1.02%) |
Feb 25, 2000 | 2127 | 2148 | 2119 | 2140 | 0 | +16.73(+0.79%) |
Feb 24, 2000 | 2142 | 2157 | 2118 | 2124 | 0 | -14.03(-0.66%) |
Feb 23, 2000 | 2117 | 2138 | 2080 | 2138 | 0 | +31.08(+1.48%) |
Feb 22, 2000 | 2126 | 2144 | 2055 | 2107 | 0 | -9.23(-0.44%) |
Feb 21, 2000 | 2161 | 2162 | 2108 | 2116 | 0 | -61.51(-2.82%) |
Feb 18, 2000 | 2237 | 2237 | 2177 | 2177 | 0 | -52.69(-2.36%) |
Feb 17, 2000 | 2213 | 2241 | 2213 | 2230 | 0 | +17.73(+0.80%) |
Feb 16, 2000 | 2204 | 2217 | 2179 | 2212 | 0 | +12.96(+0.59%) |
Feb 15, 2000 | 2249 | 2254 | 2183 | 2199 | 0 | -36.80(-1.65%) |
Feb 14, 2000 | 2219 | 2254 | 2211 | 2236 | 0 | +1.24(+0.06%) |
Feb 11, 2000 | 2236 | 2260 | 2212 | 2235 | 0 | +9.62(+0.43%) |
Feb 10, 2000 | 2224 | 2226 | 2189 | 2225 | 0 | -2.02(-0.09%) |
Feb 09, 2000 | 2255 | 2286 | 2216 | 2227 | 0 | -18.48(-0.82%) |
Feb 08, 2000 | 2264 | 2284 | 2245 | 2246 | 0 | -13.11(-0.58%) |
Feb 04, 2000 | 2249 | 2265 | 2244 | 2259 | 0 | +9.58(+0.43%) |
Feb 03, 2000 | 2274 | 2274 | 2239 | 2249 | 0 | -22.07(-0.97%) |
Feb 02, 2000 | 2240 | 2280 | 2240 | 2271 | 0 | +41.01(+1.84%) |