Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2000 | 1794 | 1811 | 1791 | 1811 | 0 | +22.17(+1.24%) |
Mar 30, 2000 | 1798 | 1804 | 1764 | 1789 | 0 | -2.63(-0.15%) |
Mar 29, 2000 | 1789 | 1800 | 1774 | 1791 | 0 | +15.53(+0.87%) |
Mar 28, 2000 | 1737 | 1776 | 1737 | 1776 | 0 | +0.00(+0.00%) |
Mar 27, 2000 | 1737 | 1776 | 1737 | 1776 | 0 | +45.41(+2.62%) |
Mar 25, 2000 | 1761 | 1770 | 1729 | 1730 | 0 | -16.74(-0.96%) |
Mar 24, 2000 | 1724 | 1747 | 1711 | 1747 | 0 | +26.79(+1.56%) |
Mar 23, 2000 | 1713 | 1727 | 1711 | 1720 | 0 | +10.13(+0.59%) |
Mar 22, 2000 | 1704 | 1713 | 1693 | 1710 | 0 | +11.07(+0.65%) |
Mar 21, 2000 | 1646 | 1699 | 1642 | 1699 | 0 | +0.00(+0.00%) |
Mar 20, 2000 | 1646 | 1699 | 1642 | 1699 | 0 | +40.65(+2.45%) |
Mar 18, 2000 | 1602 | 1662 | 1602 | 1659 | 0 | +51.07(+3.18%) |
Mar 17, 2000 | 1671 | 1671 | 1596 | 1608 | 0 | -73.94(-4.40%) |
Mar 16, 2000 | 1680 | 1695 | 1677 | 1681 | 0 | -3.88(-0.23%) |
Mar 15, 2000 | 1691 | 1700 | 1637 | 1685 | 0 | -43.54(-2.52%) |
Mar 14, 2000 | 1707 | 1729 | 1706 | 1729 | 0 | +0.00(+0.00%) |
Mar 13, 2000 | 1707 | 1729 | 1706 | 1729 | 0 | +23.84(+1.40%) |
Mar 11, 2000 | 1732 | 1743 | 1702 | 1705 | 0 | -27.30(-1.58%) |
Mar 10, 2000 | 1735 | 1741 | 1715 | 1732 | 0 | +6.32(+0.37%) |
Mar 09, 2000 | 1699 | 1726 | 1690 | 1726 | 0 | +31.23(+1.84%) |
Mar 08, 2000 | 1662 | 1695 | 1654 | 1695 | 0 | +13.72(+0.82%) |
Mar 07, 2000 | 1756 | 1763 | 1679 | 1681 | 0 | +0.00(+0.00%) |
Mar 06, 2000 | 1756 | 1763 | 1679 | 1681 | 0 | -56.94(-3.28%) |
Mar 04, 2000 | 1728 | 1751 | 1722 | 1738 | 0 | +25.01(+1.46%) |
Mar 03, 2000 | 1698 | 1722 | 1683 | 1713 | 0 | +8.16(+0.48%) |
Mar 02, 2000 | 1721 | 1721 | 1693 | 1705 | 0 | -9.73(-0.57%) |
Mar 01, 2000 | 1728 | 1733 | 1678 | 1715 | 0 | +9.73(+0.57%) |
Feb 29, 2000 | 1640 | 1705 | 1640 | 1705 | 0 | +0.00(+0.00%) |
Feb 28, 2000 | 1640 | 1705 | 1640 | 1705 | 0 | +73.27(+4.49%) |
Feb 26, 2000 | 1640 | 1650 | 1618 | 1632 | 0 | -2.73(-0.17%) |
Feb 25, 2000 | 1594 | 1634 | 1594 | 1634 | 0 | +39.38(+2.47%) |
Feb 24, 2000 | 1618 | 1631 | 1587 | 1595 | 0 | -37.36(-2.29%) |
Feb 23, 2000 | 1681 | 1688 | 1627 | 1632 | 0 | -44.85(-2.67%) |
Feb 22, 2000 | 1681 | 1697 | 1652 | 1677 | 0 | +0.00(+0.00%) |
Feb 21, 2000 | 1681 | 1697 | 1652 | 1677 | 0 | +9.05(+0.54%) |
Feb 19, 2000 | 1624 | 1668 | 1584 | 1668 | 0 | +27.44(+1.67%) |
Feb 18, 2000 | 1734 | 1771 | 1616 | 1641 | 0 | -52.46(-3.10%) |
Feb 17, 2000 | 1675 | 1696 | 1650 | 1693 | 0 | +22.44(+1.34%) |
Feb 16, 2000 | 1709 | 1746 | 1663 | 1671 | 0 | -3.27(-0.20%) |
Feb 15, 2000 | 1591 | 1674 | 1588 | 1674 | 0 | +0.00(+0.00%) |
Feb 14, 2000 | 1591 | 1674 | 1588 | 1674 | 0 | +138.94(+9.05%) |
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%) |