Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 1422 | 1438 | 1418 | 1431 | 0 | +10.94(+0.77%) |
Jul 28, 2000 | 1451 | 1456 | 1414 | 1420 | 0 | -29.73(-2.05%) |
Jul 27, 2000 | 1449 | 1465 | 1445 | 1450 | 0 | -2.80(-0.19%) |
Jul 26, 2000 | 1471 | 1474 | 1452 | 1452 | 0 | -22.05(-1.50%) |
Jul 25, 2000 | 1467 | 1476 | 1464 | 1474 | 0 | +10.18(+0.70%) |
Jul 24, 2000 | 1481 | 1486 | 1464 | 1464 | 0 | -15.90(-1.07%) |
Jul 21, 2000 | 1494 | 1496 | 1478 | 1480 | 0 | -15.38(-1.03%) |
Jul 20, 2000 | 1484 | 1502 | 1482 | 1496 | 0 | +13.61(+0.92%) |
Jul 19, 2000 | 1492 | 1496 | 1480 | 1482 | 0 | -11.78(-0.79%) |
Jul 18, 2000 | 1507 | 1510 | 1491 | 1494 | 0 | -16.75(-1.11%) |
Jul 17, 2000 | 1509 | 1517 | 1505 | 1510 | 0 | +0.51(+0.03%) |
Jul 14, 2000 | 1499 | 1510 | 1495 | 1510 | 0 | +14.14(+0.95%) |
Jul 13, 2000 | 1493 | 1501 | 1490 | 1496 | 0 | +2.92(+0.20%) |
Jul 12, 2000 | 1486 | 1497 | 1481 | 1493 | 0 | +12.04(+0.81%) |
Jul 11, 2000 | 1474 | 1489 | 1470 | 1481 | 0 | +5.26(+0.36%) |
Jul 10, 2000 | 1475 | 1486 | 1475 | 1476 | 0 | -3.28(-0.22%) |
Jul 07, 2000 | 1458 | 1485 | 1457 | 1479 | 0 | +22.23(+1.53%) |
Jul 06, 2000 | 1446 | 1462 | 1440 | 1457 | 0 | +10.44(+0.72%) |
Jul 05, 2000 | 1465 | 1470 | 1442 | 1446 | 0 | -23.31(-1.59%) |
Jul 03, 2000 | 1452 | 1470 | 1451 | 1470 | 0 | +14.94(+1.03%) |
Jun 30, 2000 | 1441 | 1455 | 1439 | 1455 | 0 | +12.21(+0.85%) |
Jun 29, 2000 | 1452 | 1455 | 1435 | 1442 | 0 | -12.43(-0.85%) |
Jun 28, 2000 | 1452 | 1468 | 1451 | 1455 | 0 | +4.27(+0.29%) |
Jun 27, 2000 | 1455 | 1463 | 1451 | 1451 | 0 | -4.76(-0.33%) |
Jun 26, 2000 | 1444 | 1462 | 1441 | 1455 | 0 | +13.83(+0.96%) |
Jun 23, 2000 | 1453 | 1460 | 1438 | 1441 | 0 | -10.70(-0.74%) |
Jun 22, 2000 | 1478 | 1479 | 1448 | 1452 | 0 | -26.95(-1.82%) |
Jun 21, 2000 | 1470 | 1482 | 1468 | 1479 | 0 | +3.18(+0.22%) |
Jun 20, 2000 | 1486 | 1487 | 1470 | 1476 | 0 | -9.99(-0.67%) |
Jun 19, 2000 | 1464 | 1489 | 1459 | 1486 | 0 | +21.48(+1.47%) |
Jun 16, 2000 | 1475 | 1481 | 1460 | 1464 | 0 | -14.27(-0.97%) |
Jun 15, 2000 | 1471 | 1482 | 1464 | 1479 | 0 | +8.19(+0.56%) |
Jun 14, 2000 | 1471 | 1484 | 1468 | 1471 | 0 | +1.10(+0.07%) |
Jun 13, 2000 | 1446 | 1470 | 1442 | 1469 | 0 | +23.44(+1.62%) |
Jun 12, 2000 | 1458 | 1463 | 1446 | 1446 | 0 | -10.95(-0.75%) |
Jun 09, 2000 | 1467 | 1473 | 1455 | 1457 | 0 | -4.72(-0.32%) |
Jun 08, 2000 | 1474 | 1476 | 1456 | 1462 | 0 | -9.69(-0.66%) |
Jun 07, 2000 | 1459 | 1475 | 1455 | 1471 | 0 | +13.52(+0.93%) |
Jun 06, 2000 | 1467 | 1471 | 1455 | 1458 | 0 | -9.79(-0.67%) |
Jun 05, 2000 | 1477 | 1477 | 1465 | 1468 | 0 | -9.63(-0.65%) |
Jun 02, 2000 | 1459 | 1483 | 1449 | 1477 | 0 | +28.45(+1.96%) |
Jun 01, 2000 | 1427 | 1449 | 1421 | 1449 | 0 | +28.21(+1.99%) |
May 31, 2000 | 1420 | 1435 | 1415 | 1421 | 0 | -1.85(-0.13%) |
May 30, 2000 | 1384 | 1422 | 1378 | 1422 | 0 | +44.43(+3.22%) |
May 26, 2000 | 1382 | 1392 | 1370 | 1378 | 0 | -3.50(-0.25%) |
May 25, 2000 | 1401 | 1412 | 1374 | 1382 | 0 | -17.53(-1.25%) |
May 24, 2000 | 1372 | 1401 | 1361 | 1399 | 0 | +25.19(+1.83%) |
May 23, 2000 | 1399 | 1404 | 1373 | 1374 | 0 | -26.86(-1.92%) |
May 22, 2000 | 1407 | 1410 | 1369 | 1401 | 0 | -6.23(-0.44%) |
May 19, 2000 | 1431 | 1437 | 1402 | 1407 | 0 | -30.26(-2.11%) |
May 18, 2000 | 1448 | 1458 | 1437 | 1437 | 0 | -10.59(-0.73%) |
May 17, 2000 | 1461 | 1466 | 1442 | 1448 | 0 | -18.24(-1.24%) |
May 16, 2000 | 1456 | 1470 | 1451 | 1466 | 0 | +13.68(+0.94%) |
May 15, 2000 | 1421 | 1452 | 1417 | 1452 | 0 | +31.40(+2.21%) |
May 12, 2000 | 1412 | 1430 | 1408 | 1421 | 0 | +13.15(+0.93%) |
May 11, 2000 | 1403 | 1410 | 1383 | 1408 | 0 | +24.76(+1.79%) |
May 10, 2000 | 1407 | 1412 | 1375 | 1383 | 0 | -29.09(-2.06%) |
May 09, 2000 | 1427 | 1430 | 1402 | 1412 | 0 | -12.03(-0.84%) |
May 08, 2000 | 1427 | 1433 | 1417 | 1424 | 0 | -8.46(-0.59%) |
May 05, 2000 | 1408 | 1436 | 1405 | 1433 | 0 | +23.06(+1.64%) |
May 04, 2000 | 1415 | 1421 | 1405 | 1410 | 0 | -5.53(-0.39%) |
May 03, 2000 | 1444 | 1446 | 1398 | 1415 | 0 | -31.19(-2.16%) |
May 02, 2000 | 1466 | 1468 | 1445 | 1446 | 0 | -21.96(-1.50%) |