Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2000 | 1938 | 1941 | 1925 | 1928 | 0 | -9.15(-0.47%) |
Jun 29, 2000 | 1950 | 1951 | 1924 | 1937 | 0 | -10.52(-0.54%) |
Jun 28, 2000 | 1944 | 1953 | 1940 | 1948 | 0 | +4.88(+0.25%) |
Jun 27, 2000 | 1950 | 1952 | 1938 | 1943 | 0 | -5.74(-0.29%) |
Jun 26, 2000 | 1947 | 1953 | 1943 | 1949 | 0 | +9.01(+0.46%) |
Jun 23, 2000 | 1915 | 1940 | 1914 | 1940 | 0 | +25.73(+1.34%) |
Jun 22, 2000 | 1918 | 1921 | 1906 | 1914 | 0 | +0.77(+0.04%) |
Jun 21, 2000 | 1895 | 1913 | 1895 | 1913 | 0 | +17.78(+0.94%) |
Jun 20, 2000 | 1913 | 1913 | 1888 | 1895 | 0 | -19.85(-1.04%) |
Jun 19, 2000 | 1925 | 1927 | 1910 | 1915 | 0 | -11.74(-0.61%) |
Jun 16, 2000 | 1946 | 1947 | 1919 | 1927 | 0 | -15.35(-0.79%) |
Jun 15, 2000 | 1933 | 1942 | 1926 | 1942 | 0 | +10.00(+0.52%) |
Jun 14, 2000 | 1944 | 1949 | 1930 | 1932 | 0 | -6.38(-0.33%) |
Jun 13, 2000 | 1918 | 1939 | 1917 | 1939 | 0 | +26.11(+1.37%) |
Jun 12, 2000 | 1896 | 1913 | 1885 | 1913 | 0 | +11.77(+0.62%) |
Jun 09, 2000 | 1926 | 1930 | 1896 | 1901 | 0 | -24.42(-1.27%) |
Jun 08, 2000 | 1937 | 1939 | 1913 | 1925 | 0 | -9.82(-0.51%) |
Jun 07, 2000 | 1934 | 1940 | 1921 | 1935 | 0 | +9.49(+0.49%) |
Jun 06, 2000 | 1899 | 1926 | 1892 | 1926 | 0 | +26.45(+1.39%) |
Jun 05, 2000 | 1922 | 1930 | 1890 | 1899 | 0 | -17.16(-0.90%) |
Jun 02, 2000 | 1906 | 1916 | 1898 | 1916 | 0 | +12.76(+0.67%) |
Jun 01, 2000 | 1901 | 1907 | 1890 | 1903 | 0 | +8.94(+0.47%) |
May 31, 2000 | 1875 | 1895 | 1869 | 1895 | 0 | +17.08(+0.91%) |
May 30, 2000 | 1904 | 1908 | 1869 | 1877 | 0 | -21.28(-1.12%) |
May 29, 2000 | 1886 | 1901 | 1883 | 1899 | 0 | +19.13(+1.02%) |
May 26, 2000 | 1886 | 1891 | 1861 | 1880 | 0 | -1.08(-0.06%) |
May 25, 2000 | 1867 | 1881 | 1861 | 1881 | 0 | +25.21(+1.36%) |
May 24, 2000 | 1836 | 1861 | 1832 | 1855 | 0 | +23.42(+1.28%) |
May 23, 2000 | 1834 | 1837 | 1812 | 1832 | 0 | +7.33(+0.40%) |
May 22, 2000 | 1786 | 1831 | 1783 | 1825 | 0 | +46.91(+2.64%) |
May 19, 2000 | 1762 | 1778 | 1755 | 1778 | 0 | +19.29(+1.10%) |
May 18, 2000 | 1726 | 1759 | 1720 | 1759 | 0 | +33.14(+1.92%) |
May 17, 2000 | 1727 | 1736 | 1723 | 1725 | 0 | +0.86(+0.05%) |
May 16, 2000 | 1707 | 1726 | 1707 | 1725 | 0 | +19.95(+1.17%) |
May 15, 2000 | 1723 | 1727 | 1696 | 1705 | 0 | -16.02(-0.93%) |
May 12, 2000 | 1726 | 1741 | 1715 | 1721 | 0 | -3.44(-0.20%) |
May 11, 2000 | 1751 | 1762 | 1719 | 1724 | 0 | -28.64(-1.63%) |
May 10, 2000 | 1801 | 1802 | 1750 | 1753 | 0 | -53.95(-2.99%) |
May 09, 2000 | 1839 | 1839 | 1800 | 1807 | 0 | -30.00(-1.63%) |
May 08, 2000 | 1848 | 1853 | 1828 | 1837 | 0 | +0.32(+0.02%) |
Apr 28, 2000 | 1806 | 1836 | 1798 | 1836 | 0 | +29.49(+1.63%) |
Apr 27, 2000 | 1836 | 1841 | 1804 | 1807 | 0 | -25.95(-1.42%) |
Apr 26, 2000 | 1836 | 1843 | 1826 | 1833 | 0 | -0.69(-0.04%) |
Apr 25, 2000 | 1838 | 1842 | 1816 | 1833 | 0 | -3.93(-0.21%) |
Apr 24, 2000 | 1845 | 1849 | 1827 | 1837 | 0 | -3.66(-0.20%) |
Apr 21, 2000 | 1851 | 1858 | 1835 | 1841 | 0 | -5.97(-0.32%) |
Apr 20, 2000 | 1832 | 1848 | 1831 | 1847 | 0 | +18.32(+1.00%) |
Apr 19, 2000 | 1819 | 1832 | 1817 | 1829 | 0 | +15.22(+0.84%) |
Apr 18, 2000 | 1794 | 1814 | 1779 | 1813 | 0 | +18.43(+1.03%) |
Apr 17, 2000 | 1830 | 1830 | 1779 | 1795 | 0 | -38.61(-2.11%) |
Apr 14, 2000 | 1836 | 1840 | 1821 | 1834 | 0 | +2.12(+0.12%) |
Apr 13, 2000 | 1808 | 1832 | 1808 | 1832 | 0 | +24.22(+1.34%) |
Apr 12, 2000 | 1822 | 1824 | 1785 | 1807 | 0 | -13.84(-0.76%) |
Apr 11, 2000 | 1826 | 1828 | 1812 | 1821 | 0 | -4.89(-0.27%) |
Apr 10, 2000 | 1827 | 1832 | 1816 | 1826 | 0 | +6.16(+0.34%) |
Apr 07, 2000 | 1817 | 1823 | 1808 | 1820 | 0 | +10.76(+0.59%) |
Apr 06, 2000 | 1776 | 1809 | 1776 | 1809 | 0 | +37.94(+2.14%) |
Apr 05, 2000 | 1756 | 1777 | 1746 | 1771 | 0 | +10.51(+0.60%) |
Apr 04, 2000 | 1795 | 1795 | 1756 | 1761 | 0 | -40.31(-2.24%) |
Apr 03, 2000 | 1800 | 1817 | 1798 | 1801 | 0 | +0.78(+0.04%) |