Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2000 | 2108 | 2133 | 2098 | 2133 | 0 | +15.78(+0.75%) |
Mar 30, 2000 | 2183 | 2183 | 2112 | 2117 | 0 | -64.65(-2.96%) |
Mar 29, 2000 | 2206 | 2210 | 2173 | 2181 | 0 | -26.17(-1.19%) |
Mar 28, 2000 | 2220 | 2235 | 2200 | 2208 | 0 | -9.44(-0.43%) |
Mar 27, 2000 | 2158 | 2218 | 2158 | 2217 | 0 | +70.87(+3.30%) |
Mar 24, 2000 | 2142 | 2153 | 2137 | 2146 | 0 | +19.35(+0.91%) |
Mar 23, 2000 | 2137 | 2151 | 2120 | 2127 | 0 | -6.79(-0.32%) |
Mar 22, 2000 | 2132 | 2158 | 2118 | 2134 | 0 | +15.10(+0.71%) |
Mar 21, 2000 | 2081 | 2132 | 2079 | 2119 | 0 | +41.44(+2.00%) |
Mar 20, 2000 | 2092 | 2100 | 2073 | 2077 | 0 | -17.37(-0.83%) |
Mar 17, 2000 | 2062 | 2097 | 2057 | 2094 | 0 | +72.36(+3.58%) |
Mar 15, 2000 | 2050 | 2050 | 2015 | 2022 | 0 | -31.36(-1.53%) |
Mar 14, 2000 | 2043 | 2056 | 2041 | 2053 | 0 | +10.81(+0.53%) |
Mar 13, 2000 | 2090 | 2090 | 2028 | 2043 | 0 | -53.58(-2.56%) |
Mar 10, 2000 | 2101 | 2114 | 2096 | 2096 | 0 | +13.95(+0.67%) |
Mar 09, 2000 | 2080 | 2099 | 2080 | 2082 | 0 | +9.71(+0.47%) |
Mar 08, 2000 | 2072 | 2087 | 2045 | 2073 | 0 | -18.73(-0.90%) |
Mar 07, 2000 | 2119 | 2119 | 2073 | 2091 | 0 | -28.66(-1.35%) |
Mar 06, 2000 | 2136 | 2155 | 2120 | 2120 | 0 | +2.94(+0.14%) |
Mar 03, 2000 | 2112 | 2126 | 2105 | 2117 | 0 | +6.86(+0.33%) |
Mar 02, 2000 | 2121 | 2121 | 2098 | 2110 | 0 | -3.88(-0.18%) |
Mar 01, 2000 | 2129 | 2140 | 2093 | 2114 | 0 | -6.45(-0.30%) |
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%) |