Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 17435 | 17747 | 16638 | 16984 | 0 | +0.00(+0.00%) |
Feb 28, 2000 | 17435 | 17747 | 16638 | 16984 | 0 | -216.60(-1.26%) |
Feb 26, 2000 | 17280 | 17414 | 16905 | 17201 | 0 | +142.30(+0.83%) |
Feb 25, 2000 | 16513 | 17083 | 16513 | 17059 | 0 | +681.90(+4.16%) |
Feb 24, 2000 | 16314 | 16524 | 16297 | 16377 | 0 | +121.60(+0.75%) |
Feb 23, 2000 | 16295 | 16443 | 15776 | 16255 | 0 | -67.20(-0.41%) |
Feb 22, 2000 | 16413 | 16477 | 16136 | 16322 | 0 | +0.00(+0.00%) |
Feb 21, 2000 | 16413 | 16477 | 16136 | 16322 | 0 | -276.80(-1.67%) |
Feb 19, 2000 | 16985 | 17028 | 16469 | 16599 | 0 | -382.00(-2.25%) |
Feb 18, 2000 | 17076 | 17229 | 16770 | 16981 | 0 | -62.20(-0.36%) |
Feb 17, 2000 | 16771 | 17145 | 16733 | 17043 | 0 | +355.20(+2.13%) |
Feb 16, 2000 | 17257 | 17297 | 16549 | 16688 | 0 | -500.80(-2.91%) |
Feb 15, 2000 | 17546 | 17939 | 17108 | 17189 | 0 | +0.00(+0.00%) |
Feb 14, 2000 | 17546 | 17939 | 17108 | 17189 | 0 | -191.30(-1.10%) |
Feb 12, 2000 | 17024 | 17654 | 17024 | 17380 | 0 | +535.10(+3.18%) |
Feb 11, 2000 | 16680 | 16874 | 16526 | 16845 | 0 | +25.70(+0.15%) |
Feb 10, 2000 | 16457 | 16968 | 16457 | 16820 | 0 | +590.80(+3.64%) |
Feb 09, 2000 | 16080 | 16286 | 15940 | 16229 | 0 | +0.00(+0.00%) |
Feb 08, 2000 | 16080 | 16286 | 15940 | 16229 | 0 | +260.60(+1.63%) |
Feb 04, 2000 | 15796 | 16010 | 15703 | 15968 | 0 | +178.30(+1.13%) |
Feb 03, 2000 | 15748 | 15958 | 15748 | 15790 | 0 | +135.90(+0.87%) |
Feb 02, 2000 | 15600 | 15764 | 15580 | 15654 | 0 | +121.60(+0.78%) |
Feb 01, 2000 | 15889 | 15889 | 15445 | 15532 | 0 | +0.00(+0.00%) |
Jan 31, 2000 | 15889 | 15889 | 15445 | 15532 | 0 | -653.60(-4.04%) |
Jan 29, 2000 | 16052 | 16316 | 16023 | 16186 | 0 | +268.10(+1.68%) |
Jan 28, 2000 | 15460 | 15925 | 15460 | 15918 | 0 | +490.10(+3.18%) |
Jan 27, 2000 | 15165 | 15453 | 15165 | 15428 | 0 | +324.70(+2.15%) |
Jan 26, 2000 | 15094 | 15150 | 14910 | 15103 | 0 | -64.50(-0.43%) |
Jan 25, 2000 | 15234 | 15414 | 15020 | 15168 | 0 | +0.00(+0.00%) |
Jan 24, 2000 | 15234 | 15414 | 15020 | 15168 | 0 | +59.10(+0.39%) |
Jan 22, 2000 | 15095 | 15120 | 14904 | 15108 | 0 | -106.90(-0.70%) |
Jan 21, 2000 | 15348 | 15348 | 15078 | 15215 | 0 | -60.00(-0.39%) |
Jan 20, 2000 | 15719 | 15719 | 15192 | 15275 | 0 | -513.90(-3.25%) |
Jan 19, 2000 | 15576 | 15801 | 15508 | 15789 | 0 | +214.60(+1.38%) |
Jan 18, 2000 | 15666 | 15828 | 15474 | 15575 | 0 | +0.00(+0.00%) |
Jan 17, 2000 | 15666 | 15828 | 15474 | 15575 | 0 | +32.40(+0.21%) |
Jan 15, 2000 | 15742 | 15864 | 15322 | 15542 | 0 | -91.80(-0.59%) |
Jan 14, 2000 | 15763 | 15861 | 15459 | 15634 | 0 | -80.20(-0.51%) |
Jan 13, 2000 | 15692 | 15744 | 15546 | 15714 | 0 | -147.90(-0.93%) |
Jan 12, 2000 | 15981 | 16196 | 15736 | 15862 | 0 | +13.90(+0.09%) |
Jan 11, 2000 | 15631 | 16065 | 15631 | 15848 | 0 | +0.00(+0.00%) |
Jan 10, 2000 | 15631 | 16065 | 15631 | 15848 | 0 | +442.60(+2.87%) |
Jan 08, 2000 | 15329 | 15514 | 15109 | 15406 | 0 | +252.40(+1.67%) |
Jan 07, 2000 | 15942 | 15971 | 14764 | 15153 | 0 | -693.50(-4.38%) |
Jan 06, 2000 | 16609 | 16609 | 15688 | 15847 | 0 | -1226.10(-7.18%) |
Jan 05, 2000 | 17303 | 17303 | 16934 | 17073 | 0 | -296.80(-1.71%) |
Jan 04, 2000 | 17058 | 17426 | 17058 | 17370 | 0 | +0.00(+0.00%) |
Jan 03, 2000 | 17058 | 17426 | 17058 | 17370 | 0 | +407.50(+2.40%) |
Dec 31, 1999 | 16773 | 17050 | 16738 | 16962 | 0 | +301.30(+1.81%) |
Dec 30, 1999 | 16998 | 17138 | 16577 | 16661 | 0 | -267.50(-1.58%) |
Dec 29, 1999 | 16821 | 16979 | 16811 | 16928 | 0 | +0.00(+0.00%) |
Dec 28, 1999 | 16821 | 16979 | 16811 | 16928 | 0 | +95.00(+0.56%) |
Dec 25, 1999 | 16404 | 16833 | 16404 | 16833 | 0 | +537.20(+3.30%) |
Dec 24, 1999 | 16217 | 16336 | 16166 | 16296 | 0 | +103.70(+0.64%) |
Dec 23, 1999 | 16323 | 16438 | 16138 | 16192 | 0 | -56.30(-0.35%) |
Dec 22, 1999 | 16228 | 16335 | 15965 | 16249 | 0 | +36.30(+0.22%) |
Dec 21, 1999 | 16000 | 16261 | 15885 | 16212 | 0 | +0.00(+0.00%) |
Dec 20, 1999 | 16000 | 16261 | 15885 | 16212 | 0 | +226.10(+1.41%) |
Dec 18, 1999 | 15738 | 16003 | 15738 | 15986 | 0 | +414.90(+2.66%) |
Dec 17, 1999 | 15815 | 15822 | 15512 | 15571 | 0 | -253.90(-1.60%) |
Dec 16, 1999 | 16277 | 16277 | 15785 | 15825 | 0 | -457.40(-2.81%) |
Dec 15, 1999 | 16508 | 16516 | 16122 | 16283 | 0 | -159.40(-0.97%) |
Dec 14, 1999 | 16505 | 16636 | 16350 | 16442 | 0 | +0.00(+0.00%) |
Dec 13, 1999 | 16505 | 16636 | 16350 | 16442 | 0 | +61.90(+0.38%) |
Dec 11, 1999 | 16386 | 16495 | 16322 | 16380 | 0 | +9.20(+0.06%) |
Dec 10, 1999 | 15964 | 16455 | 15942 | 16371 | 0 | +381.60(+2.39%) |
Dec 09, 1999 | 16040 | 16046 | 15833 | 15989 | 0 | -83.70(-0.52%) |
Dec 08, 1999 | 16191 | 16238 | 15953 | 16073 | 0 | -95.50(-0.59%) |
Dec 07, 1999 | 15953 | 16169 | 15874 | 16169 | 0 | +0.00(+0.00%) |
Dec 06, 1999 | 15953 | 16169 | 15874 | 16169 | 0 | +328.20(+2.07%) |
Dec 04, 1999 | 15635 | 15876 | 15519 | 15840 | 0 | +237.40(+1.52%) |
Dec 03, 1999 | 15532 | 15655 | 15369 | 15603 | 0 | +180.50(+1.17%) |
Dec 02, 1999 | 15277 | 15520 | 15146 | 15422 | 0 | +45.30(+0.29%) |