Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 15291 | 15541 | 15291 | 15519 | 0 | +326.40(+2.15%) |
Apr 27, 2000 | 15225 | 15254 | 15069 | 15193 | 0 | -34.50(-0.23%) |
Apr 26, 2000 | 15582 | 15630 | 15140 | 15227 | 0 | -152.60(-0.99%) |
Apr 25, 2000 | 15336 | 15531 | 15213 | 15380 | 0 | +12.90(+0.08%) |
Apr 20, 2000 | 15426 | 15454 | 15213 | 15367 | 0 | -60.10(-0.39%) |
Apr 19, 2000 | 15558 | 15667 | 15338 | 15427 | 0 | +148.90(+0.97%) |
Apr 18, 2000 | 15158 | 15410 | 15158 | 15278 | 0 | +515.90(+3.49%) |
Apr 17, 2000 | 15306 | 15306 | 14624 | 14762 | 0 | -1380.40(-8.55%) |
Apr 14, 2000 | 16254 | 16271 | 15906 | 16143 | 0 | -209.80(-1.28%) |
Apr 13, 2000 | 16345 | 16470 | 16044 | 16353 | 0 | -224.50(-1.35%) |
Apr 12, 2000 | 16391 | 16763 | 16268 | 16577 | 0 | +89.40(+0.54%) |
Apr 11, 2000 | 16683 | 16683 | 16422 | 16488 | 0 | -363.00(-2.15%) |
Apr 10, 2000 | 17038 | 17083 | 16676 | 16851 | 0 | -91.00(-0.54%) |
Apr 07, 2000 | 16658 | 16992 | 16658 | 16942 | 0 | +450.30(+2.73%) |
Apr 06, 2000 | 16416 | 16529 | 16283 | 16491 | 0 | +173.00(+1.06%) |
Apr 05, 2000 | 16599 | 16736 | 16246 | 16318 | 0 | -574.50(-3.40%) |
Apr 03, 2000 | 17444 | 17458 | 16873 | 16893 | 0 | -513.60(-2.95%) |
Apr 01, 2000 | 17384 | 17537 | 17107 | 17406 | 0 | -60.70(-0.35%) |
Mar 31, 2000 | 18011 | 18038 | 17457 | 17467 | 0 | -629.20(-3.48%) |
Mar 30, 2000 | 18203 | 18249 | 17950 | 18096 | 0 | -205.30(-1.12%) |
Mar 29, 2000 | 18273 | 18398 | 18188 | 18302 | 0 | +8.80(+0.05%) |
Mar 28, 2000 | 17828 | 18351 | 17816 | 18293 | 0 | +0.00(+0.00%) |
Mar 27, 2000 | 17828 | 18351 | 17816 | 18293 | 0 | +508.30(+2.86%) |
Mar 25, 2000 | 17768 | 17879 | 17578 | 17785 | 0 | +69.00(+0.39%) |
Mar 24, 2000 | 17705 | 17856 | 17392 | 17716 | 0 | +168.60(+0.96%) |
Mar 23, 2000 | 17419 | 17561 | 17275 | 17547 | 0 | +347.00(+2.02%) |
Mar 22, 2000 | 17253 | 17346 | 16897 | 17200 | 0 | -34.50(-0.20%) |
Mar 21, 2000 | 16879 | 17325 | 16709 | 17234 | 0 | +0.00(+0.00%) |
Mar 20, 2000 | 16879 | 17325 | 16709 | 17234 | 0 | +151.50(+0.89%) |
Mar 18, 2000 | 16688 | 17096 | 16617 | 17083 | 0 | +724.00(+4.43%) |
Mar 17, 2000 | 16775 | 16826 | 16315 | 16359 | 0 | -388.20(-2.32%) |
Mar 16, 2000 | 16847 | 16901 | 16553 | 16747 | 0 | -182.00(-1.08%) |
Mar 15, 2000 | 17126 | 17220 | 16837 | 16929 | 0 | -167.50(-0.98%) |
Mar 14, 2000 | 17651 | 17786 | 16893 | 17097 | 0 | +0.00(+0.00%) |
Mar 13, 2000 | 17651 | 17786 | 16893 | 17097 | 0 | -735.20(-4.12%) |
Mar 11, 2000 | 17728 | 18002 | 17574 | 17832 | 0 | +194.90(+1.11%) |
Mar 10, 2000 | 18032 | 18250 | 17614 | 17637 | 0 | -314.40(-1.75%) |
Mar 09, 2000 | 17688 | 18059 | 17324 | 17951 | 0 | +86.00(+0.48%) |
Mar 08, 2000 | 17656 | 17877 | 17472 | 17865 | 0 | +106.60(+0.60%) |
Mar 07, 2000 | 17501 | 17855 | 17501 | 17759 | 0 | +0.00(+0.00%) |
Mar 06, 2000 | 17501 | 17855 | 17501 | 17759 | 0 | +473.60(+2.74%) |
Mar 04, 2000 | 16904 | 17362 | 16796 | 17285 | 0 | +348.40(+2.06%) |
Mar 03, 2000 | 16996 | 17118 | 16770 | 16937 | 0 | +93.20(+0.55%) |
Mar 02, 2000 | 17267 | 17275 | 16618 | 16844 | 0 | -325.80(-1.90%) |
Mar 01, 2000 | 17140 | 17290 | 17022 | 17169 | 0 | +185.00(+1.09%) |
Feb 29, 2000 | 17435 | 17747 | 16638 | 16984 | 0 | +0.00(+0.00%) |
Feb 28, 2000 | 17435 | 17747 | 16638 | 16984 | 0 | -216.60(-1.26%) |
Feb 26, 2000 | 17280 | 17414 | 16905 | 17201 | 0 | +142.30(+0.83%) |
Feb 25, 2000 | 16513 | 17083 | 16513 | 17059 | 0 | +681.90(+4.16%) |
Feb 24, 2000 | 16314 | 16524 | 16297 | 16377 | 0 | +121.60(+0.75%) |
Feb 23, 2000 | 16295 | 16443 | 15776 | 16255 | 0 | -67.20(-0.41%) |
Feb 22, 2000 | 16413 | 16477 | 16136 | 16322 | 0 | +0.00(+0.00%) |
Feb 21, 2000 | 16413 | 16477 | 16136 | 16322 | 0 | -276.80(-1.67%) |
Feb 19, 2000 | 16985 | 17028 | 16469 | 16599 | 0 | -382.00(-2.25%) |
Feb 18, 2000 | 17076 | 17229 | 16770 | 16981 | 0 | -62.20(-0.36%) |
Feb 17, 2000 | 16771 | 17145 | 16733 | 17043 | 0 | +355.20(+2.13%) |
Feb 16, 2000 | 17257 | 17297 | 16549 | 16688 | 0 | -500.80(-2.91%) |
Feb 15, 2000 | 17546 | 17939 | 17108 | 17189 | 0 | +0.00(+0.00%) |
Feb 14, 2000 | 17546 | 17939 | 17108 | 17189 | 0 | -191.30(-1.10%) |
Feb 12, 2000 | 17024 | 17654 | 17024 | 17380 | 0 | +535.10(+3.18%) |
Feb 11, 2000 | 16680 | 16874 | 16526 | 16845 | 0 | +25.70(+0.15%) |
Feb 10, 2000 | 16457 | 16968 | 16457 | 16820 | 0 | +590.80(+3.64%) |
Feb 09, 2000 | 16080 | 16286 | 15940 | 16229 | 0 | +0.00(+0.00%) |
Feb 08, 2000 | 16080 | 16286 | 15940 | 16229 | 0 | +260.60(+1.63%) |
Feb 04, 2000 | 15796 | 16010 | 15703 | 15968 | 0 | +178.30(+1.13%) |
Feb 03, 2000 | 15748 | 15958 | 15748 | 15790 | 0 | +135.90(+0.87%) |
Feb 02, 2000 | 15600 | 15764 | 15580 | 15654 | 0 | +121.60(+0.78%) |