Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2000 | 17482 | 17510 | 17306 | 17411 | 0 | -64.80(-0.37%) |
Jun 29, 2000 | 17448 | 17511 | 17383 | 17476 | 0 | +105.70(+0.61%) |
Jun 28, 2000 | 17289 | 17421 | 17230 | 17370 | 0 | +91.10(+0.53%) |
Jun 27, 2000 | 16970 | 17286 | 16970 | 17279 | 0 | +353.70(+2.09%) |
Jun 26, 2000 | 16927 | 16975 | 16762 | 16925 | 0 | -37.80(-0.22%) |
Jun 23, 2000 | 17056 | 17214 | 16899 | 16963 | 0 | -142.80(-0.83%) |
Jun 22, 2000 | 17229 | 17364 | 17092 | 17106 | 0 | -104.10(-0.60%) |
Jun 21, 2000 | 16922 | 17212 | 16854 | 17210 | 0 | +302.50(+1.79%) |
Jun 20, 2000 | 16646 | 16908 | 16646 | 16908 | 0 | +316.30(+1.91%) |
Jun 19, 2000 | 16382 | 16628 | 16360 | 16591 | 0 | +273.00(+1.67%) |
Jun 16, 2000 | 16359 | 16480 | 16290 | 16318 | 0 | -20.40(-0.12%) |
Jun 15, 2000 | 16635 | 16635 | 16335 | 16339 | 0 | -315.70(-1.90%) |
Jun 14, 2000 | 16920 | 16920 | 16478 | 16654 | 0 | -260.50(-1.54%) |
Jun 13, 2000 | 16951 | 16951 | 16769 | 16915 | 0 | -65.70(-0.39%) |
Jun 12, 2000 | 16877 | 17019 | 16792 | 16981 | 0 | +118.70(+0.70%) |
Jun 09, 2000 | 17005 | 17005 | 16786 | 16862 | 0 | -142.40(-0.84%) |
Jun 08, 2000 | 17177 | 17251 | 16979 | 17004 | 0 | -140.70(-0.82%) |
Jun 07, 2000 | 17134 | 17207 | 17019 | 17145 | 0 | -25.10(-0.15%) |
Jun 06, 2000 | 17163 | 17207 | 17065 | 17170 | 0 | -31.70(-0.18%) |
Jun 05, 2000 | 16842 | 17262 | 16842 | 17202 | 0 | +401.70(+2.39%) |
Jun 02, 2000 | 16682 | 16941 | 16682 | 16800 | 0 | +105.80(+0.63%) |
Jun 01, 2000 | 16320 | 16694 | 16320 | 16694 | 0 | +361.80(+2.22%) |
May 31, 2000 | 16274 | 16539 | 16224 | 16332 | 0 | +103.60(+0.64%) |
May 30, 2000 | 16276 | 16486 | 16210 | 16229 | 0 | -16.50(-0.10%) |
May 29, 2000 | 16029 | 16245 | 16029 | 16245 | 0 | +237.30(+1.48%) |
May 26, 2000 | 16219 | 16219 | 15870 | 16008 | 0 | -239.70(-1.48%) |
May 25, 2000 | 16090 | 16374 | 16090 | 16248 | 0 | +203.40(+1.27%) |
May 24, 2000 | 16238 | 16261 | 15876 | 16044 | 0 | -274.30(-1.68%) |
May 23, 2000 | 16345 | 16494 | 16170 | 16319 | 0 | -67.30(-0.41%) |
May 22, 2000 | 16803 | 16803 | 16174 | 16386 | 0 | -472.20(-2.80%) |
May 19, 2000 | 16960 | 16960 | 16572 | 16858 | 0 | -173.40(-1.02%) |
May 18, 2000 | 17365 | 17365 | 16972 | 17032 | 0 | -372.40(-2.14%) |
May 17, 2000 | 17589 | 17691 | 17349 | 17404 | 0 | -147.20(-0.84%) |
May 16, 2000 | 17343 | 17558 | 17284 | 17551 | 0 | +237.50(+1.37%) |
May 15, 2000 | 17396 | 17396 | 17193 | 17314 | 0 | -44.20(-0.25%) |
May 12, 2000 | 16964 | 17362 | 16964 | 17358 | 0 | +475.40(+2.82%) |
May 11, 2000 | 17606 | 17606 | 16779 | 16882 | 0 | -819.00(-4.63%) |
May 10, 2000 | 17799 | 17803 | 17394 | 17702 | 0 | -143.00(-0.80%) |
May 09, 2000 | 18152 | 18152 | 17804 | 17844 | 0 | -355.50(-1.95%) |
May 08, 2000 | 18466 | 18475 | 18190 | 18200 | 0 | -239.40(-1.30%) |
May 02, 2000 | 18498 | 18586 | 18429 | 18439 | 0 | +36.30(+0.20%) |
May 01, 2000 | 17979 | 18403 | 17979 | 18403 | 0 | +429.40(+2.39%) |
Apr 28, 2000 | 18036 | 18137 | 17926 | 17974 | 0 | -45.50(-0.25%) |
Apr 27, 2000 | 18123 | 18245 | 18012 | 18019 | 0 | -115.10(-0.63%) |
Apr 26, 2000 | 18327 | 18439 | 17948 | 18134 | 0 | -138.00(-0.76%) |
Apr 25, 2000 | 18433 | 18630 | 18177 | 18272 | 0 | -207.90(-1.12%) |
Apr 24, 2000 | 18248 | 18987 | 18248 | 18480 | 0 | +227.50(+1.25%) |
Apr 21, 2000 | 19051 | 19269 | 18091 | 18253 | 0 | -706.60(-3.73%) |
Apr 20, 2000 | 19042 | 19382 | 18959 | 18959 | 0 | -127.30(-0.67%) |
Apr 19, 2000 | 18998 | 19193 | 18794 | 19087 | 0 | +117.10(+0.62%) |
Apr 18, 2000 | 19089 | 19330 | 18547 | 18970 | 0 | -39.10(-0.21%) |
Apr 17, 2000 | 20342 | 20342 | 18604 | 19009 | 0 | -1426.10(-6.98%) |
Apr 14, 2000 | 20456 | 20604 | 20331 | 20435 | 0 | -91.70(-0.45%) |
Apr 13, 2000 | 20736 | 20736 | 20385 | 20526 | 0 | -306.80(-1.47%) |
Apr 12, 2000 | 20476 | 20833 | 20437 | 20833 | 0 | +310.70(+1.51%) |
Apr 11, 2000 | 20544 | 20657 | 20517 | 20522 | 0 | -96.60(-0.47%) |
Apr 10, 2000 | 20369 | 20640 | 20369 | 20619 | 0 | +366.30(+1.81%) |
Apr 07, 2000 | 20270 | 20464 | 20253 | 20253 | 0 | +29.20(+0.14%) |
Apr 06, 2000 | 20476 | 20557 | 20172 | 20224 | 0 | -239.20(-1.17%) |
Apr 05, 2000 | 20547 | 20655 | 20312 | 20463 | 0 | -132.10(-0.64%) |
Apr 04, 2000 | 20748 | 20748 | 20536 | 20595 | 0 | -132.10(-0.64%) |
Apr 03, 2000 | 20328 | 20727 | 20272 | 20727 | 0 | +389.70(+1.92%) |