Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2000 | 1515 | 1536 | 1511 | 1535 | 0 | +28.23(+1.87%) |
Jan 28, 2000 | 1490 | 1507 | 1485 | 1507 | 0 | +25.65(+1.73%) |
Jan 27, 2000 | 1477 | 1482 | 1470 | 1481 | 0 | +4.61(+0.31%) |
Jan 26, 2000 | 1483 | 1490 | 1467 | 1477 | 0 | -0.83(-0.06%) |
Jan 25, 2000 | 1466 | 1477 | 1449 | 1477 | 0 | +0.00(+0.00%) |
Jan 24, 2000 | 1466 | 1477 | 1449 | 1477 | 0 | +12.26(+0.84%) |
Jan 22, 2000 | 1472 | 1476 | 1459 | 1465 | 0 | -1.78(-0.12%) |
Jan 21, 2000 | 1443 | 1467 | 1443 | 1467 | 0 | +26.14(+1.81%) |
Jan 20, 2000 | 1426 | 1444 | 1425 | 1441 | 0 | +14.10(+0.99%) |
Jan 19, 2000 | 1437 | 1444 | 1422 | 1427 | 0 | -6.71(-0.47%) |
Jan 18, 2000 | 1409 | 1433 | 1403 | 1433 | 0 | +0.00(+0.00%) |
Jan 17, 2000 | 1409 | 1433 | 1403 | 1433 | 0 | +24.48(+1.74%) |
Jan 15, 2000 | 1426 | 1433 | 1402 | 1409 | 0 | -15.59(-1.09%) |
Jan 14, 2000 | 1437 | 1444 | 1419 | 1424 | 0 | -13.58(-0.94%) |
Jan 13, 2000 | 1474 | 1489 | 1435 | 1438 | 0 | -41.76(-2.82%) |
Jan 12, 2000 | 1548 | 1548 | 1469 | 1480 | 0 | -65.33(-4.23%) |
Jan 11, 2000 | 1532 | 1547 | 1506 | 1545 | 0 | +0.00(+0.00%) |
Jan 10, 2000 | 1532 | 1547 | 1506 | 1545 | 0 | +28.51(+1.88%) |
Jan 08, 2000 | 1477 | 1523 | 1477 | 1517 | 0 | +52.66(+3.60%) |
Jan 07, 2000 | 1406 | 1464 | 1400 | 1464 | 0 | +54.26(+3.85%) |
Jan 06, 2000 | 1408 | 1434 | 1398 | 1410 | 0 | +3.31(+0.24%) |
Jan 05, 2000 | 1369 | 1408 | 1361 | 1406 | 0 | +0.00(+0.00%) |
Jan 04, 2000 | 1369 | 1408 | 1361 | 1406 | 0 | +39.79(+2.91%) |
Dec 31, 1999 | 1358 | 1367 | 1358 | 1367 | 0 | +9.65(+0.71%) |
Dec 30, 1999 | 1350 | 1358 | 1342 | 1357 | 0 | +8.11(+0.60%) |
Dec 29, 1999 | 1346 | 1368 | 1343 | 1349 | 0 | +3.47(+0.26%) |
Dec 28, 1999 | 1354 | 1359 | 1341 | 1345 | 0 | +0.00(+0.00%) |
Dec 27, 1999 | 1354 | 1359 | 1341 | 1345 | 0 | -10.02(-0.74%) |
Dec 25, 1999 | 1368 | 1376 | 1352 | 1355 | 0 | -14.09(-1.03%) |
Dec 24, 1999 | 1387 | 1387 | 1365 | 1369 | 0 | -18.05(-1.30%) |
Dec 23, 1999 | 1394 | 1397 | 1384 | 1388 | 0 | -7.99(-0.57%) |
Dec 22, 1999 | 1416 | 1416 | 1388 | 1396 | 0 | +0.00(+0.00%) |
Dec 21, 1999 | 1416 | 1416 | 1388 | 1396 | 0 | -24.05(-1.69%) |
Dec 18, 1999 | 1435 | 1438 | 1417 | 1420 | 0 | -15.32(-1.07%) |
Dec 17, 1999 | 1452 | 1452 | 1433 | 1435 | 0 | -16.19(-1.12%) |
Dec 16, 1999 | 1424 | 1462 | 1424 | 1451 | 0 | +28.80(+2.02%) |
Dec 15, 1999 | 1416 | 1422 | 1411 | 1422 | 0 | +5.15(+0.36%) |
Dec 14, 1999 | 1429 | 1430 | 1415 | 1417 | 0 | +0.00(+0.00%) |
Dec 13, 1999 | 1429 | 1430 | 1415 | 1417 | 0 | -11.83(-0.83%) |
Dec 11, 1999 | 1416 | 1429 | 1413 | 1429 | 0 | +12.21(+0.86%) |
Dec 10, 1999 | 1425 | 1425 | 1414 | 1417 | 0 | -8.12(-0.57%) |
Dec 09, 1999 | 1429 | 1431 | 1422 | 1425 | 0 | -3.41(-0.24%) |
Dec 08, 1999 | 1427 | 1438 | 1425 | 1428 | 0 | +1.27(+0.09%) |
Dec 07, 1999 | 1437 | 1437 | 1423 | 1427 | 0 | +0.00(+0.00%) |
Dec 06, 1999 | 1437 | 1437 | 1423 | 1427 | 0 | -10.24(-0.71%) |
Dec 04, 1999 | 1436 | 1441 | 1431 | 1437 | 0 | +1.39(+0.10%) |
Dec 03, 1999 | 1447 | 1448 | 1434 | 1436 | 0 | -11.28(-0.78%) |
Dec 02, 1999 | 1435 | 1448 | 1433 | 1447 | 0 | +12.15(+0.85%) |
Dec 01, 1999 | 1434 | 1440 | 1430 | 1435 | 0 | -0.50(-0.03%) |
Nov 30, 1999 | 1444 | 1445 | 1433 | 1435 | 0 | +0.00(+0.00%) |
Nov 29, 1999 | 1444 | 1445 | 1433 | 1435 | 0 | -9.04(-0.63%) |
Nov 27, 1999 | 1443 | 1449 | 1442 | 1445 | 0 | +0.27(+0.02%) |
Nov 26, 1999 | 1452 | 1452 | 1440 | 1444 | 0 | -10.34(-0.71%) |
Nov 25, 1999 | 1466 | 1468 | 1451 | 1455 | 0 | -11.85(-0.81%) |
Nov 24, 1999 | 1465 | 1472 | 1461 | 1466 | 0 | +1.84(+0.13%) |
Nov 23, 1999 | 1468 | 1469 | 1458 | 1465 | 0 | +0.00(+0.00%) |
Nov 22, 1999 | 1468 | 1469 | 1458 | 1465 | 0 | -3.88(-0.26%) |
Nov 20, 1999 | 1485 | 1490 | 1466 | 1468 | 0 | -13.98(-0.94%) |
Nov 19, 1999 | 1466 | 1498 | 1454 | 1482 | 0 | +19.66(+1.34%) |
Nov 18, 1999 | 1430 | 1463 | 1427 | 1463 | 0 | +31.47(+2.20%) |
Nov 17, 1999 | 1463 | 1470 | 1429 | 1431 | 0 | -20.22(-1.39%) |
Nov 16, 1999 | 1452 | 1454 | 1437 | 1452 | 0 | +0.00(+0.00%) |
Nov 15, 1999 | 1452 | 1454 | 1437 | 1452 | 0 | +1.21(+0.08%) |
Nov 13, 1999 | 1446 | 1453 | 1444 | 1450 | 0 | +6.42(+0.44%) |
Nov 12, 1999 | 1450 | 1459 | 1441 | 1444 | 0 | -6.24(-0.43%) |
Nov 11, 1999 | 1464 | 1464 | 1437 | 1450 | 0 | -13.88(-0.95%) |
Nov 10, 1999 | 1474 | 1480 | 1461 | 1464 | 0 | -7.35(-0.50%) |
Nov 09, 1999 | 1464 | 1477 | 1459 | 1471 | 0 | +0.00(+0.00%) |
Nov 08, 1999 | 1464 | 1477 | 1459 | 1471 | 0 | +6.15(+0.42%) |
Nov 06, 1999 | 1465 | 1479 | 1461 | 1465 | 0 | +0.40(+0.03%) |
Nov 05, 1999 | 1474 | 1474 | 1457 | 1465 | 0 | -10.85(-0.74%) |
Nov 04, 1999 | 1488 | 1492 | 1473 | 1476 | 0 | -11.79(-0.79%) |
Nov 03, 1999 | 1492 | 1500 | 1482 | 1487 | 0 | -5.63(-0.38%) |
Nov 02, 1999 | 1502 | 1507 | 1488 | 1493 | 0 | +0.00(+0.00%) |