Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 8002 | 8033 | 7990 | 8023 | 0 | +25.40(+0.32%) |
Jul 28, 2000 | 8010 | 8026 | 7995 | 7998 | 0 | +5.20(+0.07%) |
Jul 27, 2000 | 7990 | 8051 | 7972 | 7993 | 0 | -12.80(-0.16%) |
Jul 26, 2000 | 8009 | 8016 | 7975 | 8005 | 0 | -9.30(-0.12%) |
Jul 25, 2000 | 8011 | 8049 | 8006 | 8015 | 0 | +5.50(+0.07%) |
Jul 24, 2000 | 7907 | 8010 | 7902 | 8009 | 0 | +108.80(+1.38%) |
Jul 21, 2000 | 7960 | 7962 | 7900 | 7900 | 0 | -46.30(-0.58%) |
Jul 20, 2000 | 7923 | 7956 | 7914 | 7947 | 0 | +13.20(+0.17%) |
Jul 19, 2000 | 7887 | 7942 | 7880 | 7934 | 0 | +37.30(+0.47%) |
Jul 18, 2000 | 7899 | 7943 | 7894 | 7896 | 0 | -7.00(-0.09%) |
Jul 17, 2000 | 7955 | 7972 | 7884 | 7903 | 0 | -35.70(-0.45%) |
Jul 14, 2000 | 7949 | 7978 | 7890 | 7939 | 0 | -12.80(-0.16%) |
Jul 13, 2000 | 7908 | 7955 | 7894 | 7952 | 0 | +56.50(+0.72%) |
Jul 12, 2000 | 7949 | 7968 | 7893 | 7895 | 0 | -32.10(-0.40%) |
Jul 11, 2000 | 7890 | 7933 | 7879 | 7927 | 0 | +16.20(+0.20%) |
Jul 10, 2000 | 7926 | 7932 | 7874 | 7911 | 0 | +7.40(+0.09%) |
Jul 07, 2000 | 7918 | 7925 | 7872 | 7904 | 0 | -8.00(-0.10%) |
Jul 06, 2000 | 7861 | 7927 | 7848 | 7912 | 0 | +45.00(+0.57%) |
Jul 05, 2000 | 7822 | 7884 | 7820 | 7867 | 0 | +38.00(+0.49%) |
Jul 04, 2000 | 7796 | 7835 | 7789 | 7829 | 0 | +39.00(+0.50%) |
Jul 03, 2000 | 7770 | 7795 | 7746 | 7790 | 0 | +28.10(+0.36%) |
Jun 30, 2000 | 7714 | 7792 | 7706 | 7762 | 0 | +51.10(+0.66%) |
Jun 29, 2000 | 7734 | 7751 | 7701 | 7710 | 0 | -17.30(-0.22%) |
Jun 28, 2000 | 7701 | 7746 | 7700 | 7728 | 0 | +36.00(+0.47%) |
Jun 27, 2000 | 7724 | 7732 | 7672 | 7692 | 0 | +5.70(+0.07%) |
Jun 26, 2000 | 7685 | 7699 | 7660 | 7686 | 0 | +9.10(+0.12%) |
Jun 23, 2000 | 7672 | 7682 | 7629 | 7677 | 0 | +12.60(+0.16%) |
Jun 22, 2000 | 7772 | 7786 | 7663 | 7664 | 0 | -95.80(-1.23%) |
Jun 21, 2000 | 7805 | 7822 | 7732 | 7760 | 0 | -36.40(-0.47%) |
Jun 20, 2000 | 7824 | 7828 | 7793 | 7797 | 0 | +2.00(+0.03%) |
Jun 19, 2000 | 7792 | 7810 | 7753 | 7795 | 0 | -51.00(-0.65%) |
Jun 16, 2000 | 7852 | 7875 | 7826 | 7846 | 0 | +17.70(+0.23%) |
Jun 15, 2000 | 7895 | 7915 | 7828 | 7828 | 0 | -60.20(-0.76%) |
Jun 14, 2000 | 7831 | 7889 | 7828 | 7888 | 0 | +71.00(+0.91%) |
Jun 13, 2000 | 7806 | 7843 | 7785 | 7817 | 0 | +20.30(+0.26%) |
Jun 09, 2000 | 7805 | 7842 | 7780 | 7797 | 0 | -13.00(-0.17%) |
Jun 08, 2000 | 7839 | 7868 | 7776 | 7810 | 0 | +11.90(+0.15%) |
Jun 07, 2000 | 7768 | 7804 | 7752 | 7798 | 0 | +51.30(+0.66%) |
Jun 06, 2000 | 7772 | 7787 | 7709 | 7747 | 0 | -44.50(-0.57%) |
Jun 05, 2000 | 7874 | 7874 | 7781 | 7791 | 0 | -50.50(-0.64%) |
Jun 02, 2000 | 7776 | 7870 | 7768 | 7842 | 0 | +87.60(+1.13%) |
May 31, 2000 | 7770 | 7781 | 7713 | 7754 | 0 | -0.30(-0.00%) |
May 30, 2000 | 7865 | 7872 | 7732 | 7754 | 0 | -92.50(-1.18%) |
May 29, 2000 | 7849 | 7877 | 7829 | 7847 | 0 | +25.10(+0.32%) |
May 26, 2000 | 7894 | 7908 | 7817 | 7822 | 0 | -116.60(-1.47%) |
May 25, 2000 | 7890 | 7938 | 7859 | 7938 | 0 | +92.20(+1.18%) |
May 24, 2000 | 7825 | 7860 | 7797 | 7846 | 0 | +20.40(+0.26%) |
May 23, 2000 | 7770 | 7847 | 7765 | 7826 | 0 | +114.00(+1.48%) |
May 22, 2000 | 7730 | 7778 | 7694 | 7712 | 0 | -7.00(-0.09%) |
May 19, 2000 | 7813 | 7820 | 7714 | 7719 | 0 | -76.90(-0.99%) |
May 18, 2000 | 7716 | 7807 | 7705 | 7796 | 0 | +66.90(+0.87%) |
May 17, 2000 | 7755 | 7756 | 7706 | 7729 | 0 | -39.30(-0.51%) |
May 16, 2000 | 7761 | 7796 | 7727 | 7768 | 0 | +45.10(+0.58%) |
May 15, 2000 | 7741 | 7759 | 7709 | 7723 | 0 | -13.80(-0.18%) |
May 12, 2000 | 7731 | 7742 | 7688 | 7737 | 0 | +29.80(+0.39%) |
May 11, 2000 | 7551 | 7720 | 7533 | 7707 | 0 | +119.40(+1.57%) |
May 10, 2000 | 7595 | 7646 | 7582 | 7588 | 0 | -7.90(-0.10%) |
May 09, 2000 | 7538 | 7602 | 7535 | 7595 | 0 | +74.10(+0.99%) |
May 08, 2000 | 7513 | 7521 | 7425 | 7521 | 0 | +21.90(+0.29%) |
May 05, 2000 | 7496 | 7507 | 7441 | 7499 | 0 | -0.50(-0.01%) |
May 04, 2000 | 7476 | 7515 | 7463 | 7500 | 0 | +3.20(+0.04%) |
May 03, 2000 | 7508 | 7539 | 7470 | 7497 | 0 | -30.30(-0.40%) |