Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2000 | 2063 | 2065 | 2019 | 2021 | 0 | -54.94(-2.65%) |
Aug 30, 2000 | 2107 | 2108 | 2075 | 2076 | 0 | -29.34(-1.39%) |
Aug 29, 2000 | 2103 | 2106 | 2095 | 2105 | 0 | +4.90(+0.23%) |
Aug 28, 2000 | 2092 | 2101 | 2086 | 2101 | 0 | +13.88(+0.67%) |
Aug 25, 2000 | 2074 | 2087 | 2066 | 2087 | 0 | +15.54(+0.75%) |
Aug 24, 2000 | 2059 | 2074 | 2043 | 2071 | 0 | +13.24(+0.64%) |
Aug 23, 2000 | 2064 | 2080 | 1980 | 2058 | 0 | -16.78(-0.81%) |
Aug 22, 2000 | 2112 | 2115 | 2075 | 2075 | 0 | -33.99(-1.61%) |
Aug 21, 2000 | 2095 | 2109 | 2093 | 2109 | 0 | +18.51(+0.89%) |
Aug 18, 2000 | 2094 | 2097 | 2087 | 2090 | 0 | -1.41(-0.07%) |
Aug 17, 2000 | 2087 | 2092 | 2087 | 2092 | 0 | +8.12(+0.39%) |
Aug 16, 2000 | 2078 | 2083 | 2073 | 2083 | 0 | +6.65(+0.32%) |
Aug 15, 2000 | 2079 | 2083 | 2066 | 2077 | 0 | +0.51(+0.02%) |
Aug 14, 2000 | 2066 | 2076 | 2066 | 2076 | 0 | +13.64(+0.66%) |
Aug 11, 2000 | 2068 | 2070 | 2055 | 2063 | 0 | -3.27(-0.16%) |
Aug 10, 2000 | 2065 | 2068 | 2054 | 2066 | 0 | +4.76(+0.23%) |
Aug 09, 2000 | 2052 | 2061 | 2048 | 2061 | 0 | +11.26(+0.55%) |
Aug 08, 2000 | 2043 | 2050 | 2041 | 2050 | 0 | +10.50(+0.51%) |
Aug 07, 2000 | 2025 | 2039 | 2018 | 2039 | 0 | +13.06(+0.64%) |
Aug 04, 2000 | 2037 | 2041 | 2013 | 2026 | 0 | -9.94(-0.49%) |
Aug 03, 2000 | 2033 | 2039 | 2030 | 2036 | 0 | +5.62(+0.28%) |
Aug 02, 2000 | 2031 | 2033 | 2018 | 2031 | 0 | +2.53(+0.12%) |
Aug 01, 2000 | 2027 | 2032 | 2023 | 2028 | 0 | +4.61(+0.23%) |
Jul 31, 2000 | 2016 | 2024 | 2009 | 2024 | 0 | +10.75(+0.53%) |
Jul 28, 2000 | 2014 | 2017 | 2006 | 2013 | 0 | +0.44(+0.02%) |
Jul 27, 2000 | 2017 | 2025 | 2005 | 2012 | 0 | +0.03(+0.00%) |
Jul 26, 2000 | 1999 | 2012 | 1999 | 2012 | 0 | +15.74(+0.79%) |
Jul 25, 2000 | 1990 | 1998 | 1989 | 1997 | 0 | +7.34(+0.37%) |
Jul 24, 2000 | 1998 | 2000 | 1983 | 1989 | 0 | -7.10(-0.36%) |
Jul 21, 2000 | 1994 | 1998 | 1992 | 1996 | 0 | +4.78(+0.24%) |
Jul 20, 2000 | 1999 | 2004 | 1980 | 1992 | 0 | -6.87(-0.34%) |
Jul 19, 2000 | 2000 | 2004 | 1987 | 1998 | 0 | +4.44(+0.22%) |
Jul 18, 2000 | 1982 | 1994 | 1982 | 1994 | 0 | +11.51(+0.58%) |
Jul 17, 2000 | 1993 | 1998 | 1980 | 1982 | 0 | -4.71(-0.24%) |
Jul 14, 2000 | 1982 | 1987 | 1973 | 1987 | 0 | +7.99(+0.40%) |
Jul 13, 2000 | 1979 | 1984 | 1964 | 1979 | 0 | +5.83(+0.30%) |
Jul 12, 2000 | 1965 | 1974 | 1960 | 1973 | 0 | +12.83(+0.65%) |
Jul 11, 2000 | 1952 | 1961 | 1948 | 1961 | 0 | +12.52(+0.64%) |
Jul 10, 2000 | 1939 | 1948 | 1933 | 1948 | 0 | +15.23(+0.79%) |
Jul 07, 2000 | 1904 | 1933 | 1904 | 1933 | 0 | +30.24(+1.59%) |
Jul 06, 2000 | 1909 | 1910 | 1897 | 1903 | 0 | -6.64(-0.35%) |
Jul 05, 2000 | 1910 | 1919 | 1904 | 1909 | 0 | +1.26(+0.07%) |
Jul 04, 2000 | 1891 | 1908 | 1888 | 1908 | 0 | +12.29(+0.65%) |
Jul 03, 2000 | 1917 | 1917 | 1891 | 1896 | 0 | -32.47(-1.68%) |
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%) |