Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2000 | 1811 | 1811 | 1780 | 1800 | 0 | -10.76(-0.59%) |
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%) |