Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 15450 | 15907 | 15450 | 15538 | 0 | +98.00(+0.63%) |
Apr 27, 2000 | 15446 | 15487 | 14835 | 15440 | 0 | -6.00(-0.04%) |
Apr 26, 2000 | 15401 | 15517 | 15268 | 15446 | 0 | +45.00(+0.29%) |
Apr 25, 2000 | 14798 | 15403 | 14798 | 15401 | 0 | +607.00(+4.10%) |
Apr 24, 2000 | 15204 | 15225 | 14625 | 14794 | 0 | -409.00(-2.69%) |
Apr 20, 2000 | 14938 | 15204 | 14938 | 15203 | 0 | +277.00(+1.86%) |
Apr 19, 2000 | 15438 | 15536 | 14850 | 14926 | 0 | -482.00(-3.13%) |
Apr 18, 2000 | 14817 | 15469 | 14767 | 15408 | 0 | +592.00(+4.00%) |
Apr 17, 2000 | 14761 | 14821 | 14029 | 14816 | 0 | +22.00(+0.15%) |
Apr 14, 2000 | 15501 | 15501 | 14596 | 14794 | 0 | -707.00(-4.56%) |
Apr 13, 2000 | 16325 | 16605 | 15501 | 15501 | 0 | -822.00(-5.04%) |
Apr 12, 2000 | 16542 | 16785 | 16311 | 16323 | 0 | -216.00(-1.31%) |
Apr 11, 2000 | 16787 | 16867 | 16309 | 16539 | 0 | -244.00(-1.45%) |
Apr 10, 2000 | 17519 | 17572 | 16782 | 16783 | 0 | -731.00(-4.17%) |
Apr 07, 2000 | 17150 | 17514 | 17150 | 17514 | 0 | +368.00(+2.15%) |
Apr 06, 2000 | 16719 | 17152 | 16719 | 17146 | 0 | +432.00(+2.58%) |
Apr 05, 2000 | 16762 | 17043 | 16230 | 16714 | 0 | -44.00(-0.26%) |
Apr 04, 2000 | 17253 | 17450 | 16095 | 16758 | 0 | -487.00(-2.82%) |
Apr 03, 2000 | 17826 | 17826 | 17173 | 17245 | 0 | -575.00(-3.23%) |
Apr 01, 2000 | 17660 | 17950 | 17560 | 17820 | 0 | +173.00(+0.98%) |
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%) |