Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 2756 | 2769 | 2704 | 2727 | 0 | +0.00(+0.00%) |
Feb 28, 2000 | 2756 | 2769 | 2704 | 2727 | 0 | -33.97(-1.23%) |
Feb 26, 2000 | 2773 | 2775 | 2727 | 2761 | 0 | -4.33(-0.16%) |
Feb 25, 2000 | 2773 | 2803 | 2758 | 2766 | 0 | +35.79(+1.31%) |
Feb 24, 2000 | 2723 | 2748 | 2660 | 2730 | 0 | +8.66(+0.32%) |
Feb 23, 2000 | 2786 | 2803 | 2681 | 2721 | 0 | -59.14(-2.13%) |
Feb 22, 2000 | 2784 | 2819 | 2755 | 2780 | 0 | +0.00(+0.00%) |
Feb 21, 2000 | 2784 | 2819 | 2755 | 2780 | 0 | -19.62(-0.70%) |
Feb 19, 2000 | 2821 | 2841 | 2791 | 2800 | 0 | -20.59(-0.73%) |
Feb 18, 2000 | 2838 | 2843 | 2792 | 2821 | 0 | -9.59(-0.34%) |
Feb 17, 2000 | 2849 | 2857 | 2823 | 2830 | 0 | -2.07(-0.07%) |
Feb 16, 2000 | 2845 | 2878 | 2829 | 2832 | 0 | -7.56(-0.27%) |
Feb 15, 2000 | 2774 | 2862 | 2774 | 2840 | 0 | +0.00(+0.00%) |
Feb 14, 2000 | 2774 | 2862 | 2774 | 2840 | 0 | +70.42(+2.54%) |
Feb 12, 2000 | 2760 | 2770 | 2645 | 2769 | 0 | +27.86(+1.02%) |
Feb 11, 2000 | 2785 | 2803 | 2731 | 2742 | 0 | -73.43(-2.61%) |
Feb 10, 2000 | 2905 | 2915 | 2807 | 2815 | 0 | -95.93(-3.30%) |
Feb 09, 2000 | 2901 | 2918 | 2896 | 2911 | 0 | +19.37(+0.67%) |
Feb 08, 2000 | 2915 | 2919 | 2879 | 2892 | 0 | +0.00(+0.00%) |
Feb 07, 2000 | 2915 | 2919 | 2879 | 2892 | 0 | -32.51(-1.11%) |
Feb 05, 2000 | 2898 | 2939 | 2889 | 2924 | 0 | +35.73(+1.24%) |
Feb 04, 2000 | 2804 | 2889 | 2801 | 2888 | 0 | +98.82(+3.54%) |
Feb 03, 2000 | 2801 | 2848 | 2780 | 2790 | 0 | +3.55(+0.13%) |
Feb 02, 2000 | 2832 | 2842 | 2786 | 2786 | 0 | -20.26(-0.72%) |
Feb 01, 2000 | 2865 | 2875 | 2794 | 2806 | 0 | +0.00(+0.00%) |
Jan 31, 2000 | 2865 | 2875 | 2794 | 2806 | 0 | -78.31(-2.71%) |
Jan 29, 2000 | 2898 | 2906 | 2873 | 2885 | 0 | -6.87(-0.24%) |
Jan 28, 2000 | 2909 | 2922 | 2877 | 2891 | 0 | +12.64(+0.44%) |
Jan 27, 2000 | 2912 | 2918 | 2866 | 2879 | 0 | +21.01(+0.74%) |
Jan 26, 2000 | 2901 | 2910 | 2853 | 2858 | 0 | -67.53(-2.31%) |
Jan 25, 2000 | 2960 | 2975 | 2924 | 2925 | 0 | +0.00(+0.00%) |
Jan 24, 2000 | 2960 | 2975 | 2924 | 2925 | 0 | -5.62(-0.19%) |
Jan 22, 2000 | 2974 | 2975 | 2928 | 2931 | 0 | -40.60(-1.37%) |
Jan 21, 2000 | 2995 | 3016 | 2964 | 2972 | 0 | -5.96(-0.20%) |
Jan 20, 2000 | 2949 | 2989 | 2949 | 2978 | 0 | +5.43(+0.18%) |
Jan 19, 2000 | 3051 | 3063 | 2950 | 2972 | 0 | -102.08(-3.32%) |
Jan 18, 2000 | 3136 | 3138 | 3072 | 3074 | 0 | +0.00(+0.00%) |
Jan 17, 2000 | 3136 | 3138 | 3072 | 3074 | 0 | -54.32(-1.74%) |
Jan 15, 2000 | 3128 | 3165 | 3108 | 3128 | 0 | -5.08(-0.16%) |
Jan 14, 2000 | 3139 | 3140 | 3113 | 3134 | 0 | +23.33(+0.75%) |
Jan 13, 2000 | 3116 | 3132 | 3099 | 3110 | 0 | -38.65(-1.23%) |
Jan 12, 2000 | 3207 | 3207 | 3139 | 3149 | 0 | -54.85(-1.71%) |
Jan 11, 2000 | 3183 | 3213 | 3173 | 3204 | 0 | +0.00(+0.00%) |
Jan 10, 2000 | 3183 | 3213 | 3173 | 3204 | 0 | +65.20(+2.08%) |
Jan 08, 2000 | 3110 | 3139 | 3099 | 3139 | 0 | +77.46(+2.53%) |
Jan 07, 2000 | 3097 | 3097 | 3032 | 3061 | 0 | +3.56(+0.12%) |
Jan 06, 2000 | 3109 | 3136 | 3052 | 3058 | 0 | -114.68(-3.62%) |
Jan 05, 2000 | 3260 | 3282 | 3157 | 3172 | 0 | -138.84(-4.19%) |
Jan 04, 2000 | 3388 | 3419 | 3311 | 3311 | 0 | +0.00(+0.00%) |
Jan 03, 2000 | 3388 | 3419 | 3311 | 3311 | 0 | -29.38(-0.88%) |
Dec 31, 1999 | 3319 | 3361 | 3310 | 3340 | 0 | +37.66(+1.14%) |
Dec 30, 1999 | 3295 | 3307 | 3279 | 3303 | 0 | +13.80(+0.42%) |
Dec 29, 1999 | 3300 | 3308 | 3267 | 3289 | 0 | -6.73(-0.20%) |
Dec 28, 1999 | 3317 | 3362 | 3287 | 3296 | 0 | +0.00(+0.00%) |
Dec 27, 1999 | 3317 | 3362 | 3287 | 3296 | 0 | -25.79(-0.78%) |
Dec 25, 1999 | 3261 | 3322 | 3250 | 3321 | 0 | +72.18(+2.22%) |
Dec 24, 1999 | 3197 | 3260 | 3196 | 3249 | 0 | +63.07(+1.98%) |
Dec 23, 1999 | 3166 | 3187 | 3157 | 3186 | 0 | +35.30(+1.12%) |
Dec 22, 1999 | 3179 | 3182 | 3137 | 3151 | 0 | -34.27(-1.08%) |
Dec 21, 1999 | 3175 | 3206 | 3174 | 3185 | 0 | +0.00(+0.00%) |
Dec 20, 1999 | 3175 | 3206 | 3174 | 3185 | 0 | +7.50(+0.24%) |
Dec 18, 1999 | 3166 | 3205 | 3148 | 3178 | 0 | +19.21(+0.61%) |
Dec 17, 1999 | 3176 | 3193 | 3154 | 3158 | 0 | -18.66(-0.59%) |
Dec 16, 1999 | 3155 | 3177 | 3127 | 3177 | 0 | +14.13(+0.45%) |
Dec 15, 1999 | 3179 | 3207 | 3159 | 3163 | 0 | -26.97(-0.85%) |
Dec 14, 1999 | 3158 | 3199 | 3151 | 3190 | 0 | +0.00(+0.00%) |
Dec 13, 1999 | 3158 | 3199 | 3151 | 3190 | 0 | +67.55(+2.16%) |
Dec 11, 1999 | 3142 | 3144 | 3096 | 3122 | 0 | -4.80(-0.15%) |
Dec 10, 1999 | 3171 | 3174 | 3123 | 3127 | 0 | -32.09(-1.02%) |
Dec 09, 1999 | 3183 | 3197 | 3159 | 3159 | 0 | -48.20(-1.50%) |
Dec 08, 1999 | 3244 | 3251 | 3192 | 3208 | 0 | -26.96(-0.83%) |
Dec 07, 1999 | 3249 | 3266 | 3222 | 3234 | 0 | +0.00(+0.00%) |
Dec 06, 1999 | 3249 | 3266 | 3222 | 3234 | 0 | -28.00(-0.86%) |
Dec 04, 1999 | 3227 | 3283 | 3204 | 3262 | 0 | +74.38(+2.33%) |
Dec 03, 1999 | 3150 | 3196 | 3123 | 3188 | 0 | +45.90(+1.46%) |
Dec 02, 1999 | 3116 | 3150 | 3112 | 3142 | 0 | +2.03(+0.06%) |