Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2000 | 2160 | 2166 | 2136 | 2148 | 0 | -17.57(-0.81%) |
Aug 30, 2000 | 2164 | 2165 | 2149 | 2165 | 0 | -1.34(-0.06%) |
Aug 29, 2000 | 2178 | 2179 | 2162 | 2167 | 0 | -9.43(-0.43%) |
Aug 28, 2000 | 2166 | 2177 | 2161 | 2176 | 0 | +9.82(+0.45%) |
Aug 25, 2000 | 2171 | 2175 | 2154 | 2166 | 0 | -7.67(-0.35%) |
Aug 24, 2000 | 2191 | 2194 | 2166 | 2174 | 0 | -16.49(-0.75%) |
Aug 23, 2000 | 2213 | 2216 | 2184 | 2190 | 0 | -20.06(-0.91%) |
Aug 22, 2000 | 2207 | 2221 | 2195 | 2211 | 0 | +9.82(+0.45%) |
Aug 21, 2000 | 2192 | 2201 | 2183 | 2201 | 0 | +15.17(+0.69%) |
Aug 18, 2000 | 2209 | 2215 | 2178 | 2186 | 0 | -21.53(-0.98%) |
Aug 17, 2000 | 2186 | 2216 | 2186 | 2207 | 0 | +21.18(+0.97%) |
Aug 16, 2000 | 2154 | 2192 | 2143 | 2186 | 0 | +32.43(+1.51%) |
Aug 15, 2000 | 2135 | 2155 | 2135 | 2153 | 0 | +26.30(+1.24%) |
Aug 14, 2000 | 2104 | 2128 | 2104 | 2127 | 0 | +26.14(+1.24%) |
Aug 11, 2000 | 2087 | 2101 | 2085 | 2101 | 0 | +16.67(+0.80%) |
Aug 10, 2000 | 2046 | 2090 | 2046 | 2084 | 0 | +39.31(+1.92%) |
Aug 08, 2000 | 2060 | 2068 | 2045 | 2045 | 0 | -14.30(-0.69%) |
Aug 07, 2000 | 2053 | 2062 | 2045 | 2059 | 0 | +6.59(+0.32%) |
Aug 04, 2000 | 2048 | 2065 | 2045 | 2053 | 0 | +7.70(+0.38%) |
Aug 03, 2000 | 2066 | 2070 | 2044 | 2045 | 0 | -20.89(-1.01%) |
Aug 02, 2000 | 2074 | 2075 | 2058 | 2066 | 0 | -8.16(-0.39%) |
Aug 01, 2000 | 2059 | 2074 | 2055 | 2074 | 0 | +22.87(+1.11%) |
Jul 31, 2000 | 2034 | 2055 | 2009 | 2051 | 0 | +12.19(+0.60%) |
Jul 28, 2000 | 2049 | 2057 | 2034 | 2039 | 0 | -18.00(-0.88%) |
Jul 27, 2000 | 2072 | 2072 | 2053 | 2057 | 0 | -22.15(-1.07%) |
Jul 26, 2000 | 2097 | 2110 | 2078 | 2079 | 0 | -19.13(-0.91%) |
Jul 25, 2000 | 2094 | 2114 | 2080 | 2098 | 0 | -0.66(-0.03%) |
Jul 24, 2000 | 2124 | 2131 | 2099 | 2099 | 0 | -27.74(-1.30%) |
Jul 21, 2000 | 2136 | 2159 | 2125 | 2127 | 0 | -6.55(-0.31%) |
Jul 20, 2000 | 2137 | 2138 | 2123 | 2133 | 0 | -3.96(-0.19%) |
Jul 19, 2000 | 2107 | 2148 | 2097 | 2137 | 0 | +30.74(+1.46%) |
Jul 18, 2000 | 2108 | 2117 | 2095 | 2106 | 0 | -1.47(-0.07%) |
Jul 17, 2000 | 2083 | 2113 | 2083 | 2108 | 0 | +28.05(+1.35%) |
Jul 14, 2000 | 2086 | 2091 | 2066 | 2080 | 0 | -5.12(-0.25%) |
Jul 13, 2000 | 2120 | 2123 | 2080 | 2085 | 0 | -28.36(-1.34%) |
Jul 12, 2000 | 2107 | 2123 | 2104 | 2113 | 0 | +6.29(+0.30%) |
Jul 11, 2000 | 2104 | 2110 | 2086 | 2107 | 0 | +8.97(+0.43%) |
Jul 10, 2000 | 2094 | 2119 | 2094 | 2098 | 0 | +5.48(+0.26%) |
Jul 07, 2000 | 2070 | 2107 | 2070 | 2093 | 0 | +27.88(+1.35%) |
Jul 06, 2000 | 2073 | 2075 | 2018 | 2065 | 0 | -15.58(-0.75%) |
Jul 05, 2000 | 2075 | 2092 | 2074 | 2080 | 0 | +7.91(+0.38%) |
Jul 04, 2000 | 2074 | 2078 | 2065 | 2072 | 0 | +1.61(+0.08%) |
Jul 03, 2000 | 2044 | 2076 | 2043 | 2071 | 0 | +32.84(+1.61%) |
Jun 30, 2000 | 2046 | 2054 | 2035 | 2038 | 0 | -11.74(-0.57%) |
Jun 29, 2000 | 2062 | 2072 | 2045 | 2050 | 0 | -11.45(-0.56%) |
Jun 28, 2000 | 2035 | 2063 | 2034 | 2061 | 0 | +24.72(+1.21%) |
Jun 27, 2000 | 2029 | 2036 | 2023 | 2036 | 0 | +9.32(+0.46%) |
Jun 26, 2000 | 2035 | 2036 | 2017 | 2027 | 0 | -7.19(-0.35%) |
Jun 23, 2000 | 2025 | 2038 | 2001 | 2034 | 0 | +5.69(+0.28%) |
Jun 22, 2000 | 2031 | 2094 | 2020 | 2029 | 0 | -0.72(-0.04%) |
Jun 21, 2000 | 2010 | 2029 | 2002 | 2029 | 0 | +19.26(+0.96%) |
Jun 20, 2000 | 2005 | 2024 | 1991 | 2010 | 0 | +13.90(+0.70%) |
Jun 19, 2000 | 2008 | 2011 | 1977 | 1996 | 0 | -16.02(-0.80%) |
Jun 16, 2000 | 2039 | 2041 | 2007 | 2012 | 0 | -23.47(-1.15%) |
Jun 15, 2000 | 2040 | 2048 | 2023 | 2036 | 0 | -0.51(-0.03%) |
Jun 14, 2000 | 2025 | 2043 | 2004 | 2036 | 0 | +17.55(+0.87%) |
Jun 13, 2000 | 2042 | 2042 | 1994 | 2019 | 0 | -23.43(-1.15%) |
Jun 12, 2000 | 2040 | 2063 | 2034 | 2042 | 0 | -0.55(-0.03%) |
Jun 09, 2000 | 2058 | 2058 | 2027 | 2043 | 0 | -17.66(-0.86%) |
Jun 08, 2000 | 2045 | 2062 | 2029 | 2060 | 0 | +25.40(+1.25%) |
Jun 07, 2000 | 2003 | 2042 | 1993 | 2035 | 0 | +33.15(+1.66%) |
Jun 06, 2000 | 1977 | 2002 | 1948 | 2002 | 0 | +19.29(+0.97%) |
Jun 05, 2000 | 1940 | 1995 | 1940 | 1982 | 0 | +72.03(+3.77%) |
Jun 02, 2000 | 1852 | 1910 | 1852 | 1910 | 0 | +73.14(+3.98%) |