Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 15251 | 15328 | 14931 | 14957 | 0 | -292.00(-1.91%) |
May 30, 2000 | 14815 | 15308 | 14815 | 15249 | 0 | +476.00(+3.22%) |
May 29, 2000 | 14541 | 14858 | 14541 | 14773 | 0 | +231.00(+1.59%) |
May 26, 2000 | 14204 | 14549 | 14172 | 14542 | 0 | +356.00(+2.51%) |
May 25, 2000 | 14187 | 14499 | 14027 | 14186 | 0 | +20.00(+0.14%) |
May 24, 2000 | 13592 | 14197 | 13556 | 14166 | 0 | +579.00(+4.26%) |
May 23, 2000 | 13891 | 14145 | 13583 | 13587 | 0 | -304.00(-2.19%) |
May 22, 2000 | 14330 | 14369 | 13583 | 13891 | 0 | -436.00(-3.04%) |
May 19, 2000 | 14594 | 14619 | 13920 | 14327 | 0 | -300.00(-2.05%) |
May 18, 2000 | 14876 | 14973 | 14620 | 14627 | 0 | -244.00(-1.64%) |
May 17, 2000 | 15361 | 15361 | 14856 | 14871 | 0 | -489.00(-3.18%) |
May 16, 2000 | 15074 | 15445 | 15074 | 15360 | 0 | +304.00(+2.02%) |
May 15, 2000 | 14469 | 15070 | 14397 | 15056 | 0 | +597.00(+4.13%) |
May 12, 2000 | 14496 | 14638 | 14350 | 14459 | 0 | -40.00(-0.28%) |
May 11, 2000 | 14447 | 14723 | 14398 | 14499 | 0 | +65.00(+0.45%) |
May 10, 2000 | 14570 | 14586 | 14238 | 14434 | 0 | -148.00(-1.01%) |
May 09, 2000 | 14897 | 15041 | 14412 | 14582 | 0 | -309.00(-2.08%) |
May 08, 2000 | 15220 | 15223 | 14867 | 14891 | 0 | -327.00(-2.15%) |
May 05, 2000 | 14967 | 15218 | 14811 | 15218 | 0 | +248.00(+1.66%) |
May 04, 2000 | 15111 | 15144 | 14873 | 14970 | 0 | -139.00(-0.92%) |
May 03, 2000 | 15525 | 15525 | 14980 | 15109 | 0 | -415.00(-2.67%) |
May 02, 2000 | 15596 | 15944 | 15523 | 15524 | 0 | -14.00(-0.09%) |
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%) |