Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 2123 | 2140 | 2117 | 2120 | 0 | +1.85(+0.09%) |
Feb 28, 2000 | 2133 | 2145 | 2119 | 2119 | 0 | -21.75(-1.02%) |
Feb 25, 2000 | 2127 | 2148 | 2119 | 2140 | 0 | +16.73(+0.79%) |
Feb 24, 2000 | 2142 | 2157 | 2118 | 2124 | 0 | -14.03(-0.66%) |
Feb 23, 2000 | 2117 | 2138 | 2080 | 2138 | 0 | +31.08(+1.48%) |
Feb 22, 2000 | 2126 | 2144 | 2055 | 2107 | 0 | -9.23(-0.44%) |
Feb 21, 2000 | 2161 | 2162 | 2108 | 2116 | 0 | -61.51(-2.82%) |
Feb 18, 2000 | 2237 | 2237 | 2177 | 2177 | 0 | -52.69(-2.36%) |
Feb 17, 2000 | 2213 | 2241 | 2213 | 2230 | 0 | +17.73(+0.80%) |
Feb 16, 2000 | 2204 | 2217 | 2179 | 2212 | 0 | +12.96(+0.59%) |
Feb 15, 2000 | 2249 | 2254 | 2183 | 2199 | 0 | -36.80(-1.65%) |
Feb 14, 2000 | 2219 | 2254 | 2211 | 2236 | 0 | +1.24(+0.06%) |
Feb 11, 2000 | 2236 | 2260 | 2212 | 2235 | 0 | +9.62(+0.43%) |
Feb 10, 2000 | 2224 | 2226 | 2189 | 2225 | 0 | -2.02(-0.09%) |
Feb 09, 2000 | 2255 | 2286 | 2216 | 2227 | 0 | -18.48(-0.82%) |
Feb 08, 2000 | 2264 | 2284 | 2245 | 2246 | 0 | -13.11(-0.58%) |
Feb 04, 2000 | 2249 | 2265 | 2244 | 2259 | 0 | +9.58(+0.43%) |
Feb 03, 2000 | 2274 | 2274 | 2239 | 2249 | 0 | -22.07(-0.97%) |
Feb 02, 2000 | 2240 | 2280 | 2240 | 2271 | 0 | +41.01(+1.84%) |
Feb 01, 2000 | 2242 | 2257 | 2223 | 2230 | 0 | +0.11(+0.00%) |
Jan 31, 2000 | 2282 | 2282 | 2223 | 2230 | 0 | -54.63(-2.39%) |
Jan 28, 2000 | 2319 | 2325 | 2285 | 2285 | 0 | -20.81(-0.90%) |
Jan 27, 2000 | 2263 | 2306 | 2263 | 2306 | 0 | +46.22(+2.05%) |
Jan 26, 2000 | 2253 | 2266 | 2247 | 2260 | 0 | +20.67(+0.92%) |
Jan 25, 2000 | 2261 | 2261 | 2234 | 2239 | 0 | -25.81(-1.14%) |
Jan 24, 2000 | 2263 | 2291 | 2247 | 2265 | 0 | -13.84(-0.61%) |
Jan 21, 2000 | 2310 | 2311 | 2260 | 2278 | 0 | -37.05(-1.60%) |
Jan 20, 2000 | 2265 | 2316 | 2265 | 2316 | 0 | +60.66(+2.69%) |
Jan 19, 2000 | 2306 | 2306 | 2254 | 2255 | 0 | -64.90(-2.80%) |
Jan 18, 2000 | 2333 | 2349 | 2304 | 2320 | 0 | -22.27(-0.95%) |
Jan 17, 2000 | 2399 | 2402 | 2331 | 2342 | 0 | -50.49(-2.11%) |
Jan 14, 2000 | 2398 | 2398 | 2364 | 2393 | 0 | -1.79(-0.07%) |
Jan 13, 2000 | 2427 | 2430 | 2382 | 2394 | 0 | -33.24(-1.37%) |
Jan 12, 2000 | 2402 | 2435 | 2382 | 2428 | 0 | +17.86(+0.74%) |
Jan 11, 2000 | 2448 | 2461 | 2384 | 2410 | 0 | -23.98(-0.99%) |
Jan 10, 2000 | 2437 | 2468 | 2432 | 2434 | 0 | +27.64(+1.15%) |
Jan 07, 2000 | 2358 | 2406 | 2349 | 2406 | 0 | +46.83(+1.98%) |
Jan 06, 2000 | 2405 | 2428 | 2318 | 2359 | 0 | -31.82(-1.33%) |
Jan 05, 2000 | 2482 | 2482 | 2374 | 2391 | 0 | -139.12(-5.50%) |
Jan 04, 2000 | 2580 | 2580 | 2521 | 2530 | 0 | -52.79(-2.04%) |
Jan 03, 2000 | 2502 | 2583 | 2502 | 2583 | 0 | +103.36(+4.17%) |
Dec 30, 1999 | 2476 | 2497 | 2476 | 2480 | 0 | +6.89(+0.28%) |
Dec 29, 1999 | 2447 | 2476 | 2444 | 2473 | 0 | +25.72(+1.05%) |
Dec 28, 1999 | 2462 | 2462 | 2441 | 2447 | 0 | -13.45(-0.55%) |
Dec 27, 1999 | 2437 | 2460 | 2436 | 2460 | 0 | +13.85(+0.57%) |
Dec 24, 1999 | 2439 | 2448 | 2433 | 2447 | 0 | +22.42(+0.92%) |
Dec 23, 1999 | 2391 | 2424 | 2391 | 2424 | 0 | +40.49(+1.70%) |
Dec 22, 1999 | 2371 | 2395 | 2371 | 2384 | 0 | +21.08(+0.89%) |
Dec 21, 1999 | 2381 | 2387 | 2350 | 2363 | 0 | -7.08(-0.30%) |
Dec 20, 1999 | 2371 | 2375 | 2346 | 2370 | 0 | -2.81(-0.12%) |
Dec 17, 1999 | 2323 | 2374 | 2323 | 2372 | 0 | +57.62(+2.49%) |
Dec 16, 1999 | 2330 | 2330 | 2295 | 2315 | 0 | -14.57(-0.63%) |
Dec 15, 1999 | 2367 | 2367 | 2318 | 2329 | 0 | -39.83(-1.68%) |
Dec 14, 1999 | 2389 | 2389 | 2356 | 2369 | 0 | -17.07(-0.72%) |
Dec 13, 1999 | 2398 | 2400 | 2370 | 2386 | 0 | -9.12(-0.38%) |
Dec 10, 1999 | 2376 | 2395 | 2356 | 2395 | 0 | +23.33(+0.98%) |
Dec 09, 1999 | 2356 | 2374 | 2333 | 2372 | 0 | +20.78(+0.88%) |
Dec 08, 1999 | 2302 | 2351 | 2302 | 2351 | 0 | +51.46(+2.24%) |
Dec 07, 1999 | 2245 | 2300 | 2245 | 2300 | 0 | +56.03(+2.50%) |
Dec 06, 1999 | 2231 | 2261 | 2231 | 2244 | 0 | +16.03(+0.72%) |
Dec 03, 1999 | 2229 | 2240 | 2223 | 2228 | 0 | +0.51(+0.02%) |
Dec 02, 1999 | 2213 | 2233 | 2210 | 2227 | 0 | +18.67(+0.85%) |