Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 3050 | 3069 | 3039 | 3069 | 0 | +8.44(+0.28%) |
Jul 28, 2000 | 3046 | 3069 | 3046 | 3060 | 0 | +0.39(+0.01%) |
Jul 27, 2000 | 3040 | 3079 | 3032 | 3060 | 0 | +22.62(+0.74%) |
Jul 26, 2000 | 3049 | 3049 | 3035 | 3037 | 0 | -2.46(-0.08%) |
Jul 25, 2000 | 3022 | 3042 | 3019 | 3040 | 0 | +8.06(+0.27%) |
Jul 24, 2000 | 3000 | 3045 | 2999 | 3032 | 0 | +6.67(+0.22%) |
Jul 20, 2000 | 2992 | 3029 | 2989 | 3025 | 0 | +24.25(+0.81%) |
Jul 19, 2000 | 3012 | 3015 | 2994 | 3001 | 0 | -13.97(-0.46%) |
Jul 18, 2000 | 3019 | 3025 | 3004 | 3015 | 0 | -6.44(-0.21%) |
Jul 17, 2000 | 3022 | 3029 | 3007 | 3021 | 0 | +7.15(+0.24%) |
Jul 14, 2000 | 3020 | 3055 | 3013 | 3014 | 0 | -13.46(-0.44%) |
Jul 13, 2000 | 3034 | 3040 | 3020 | 3027 | 0 | -3.48(-0.11%) |
Jul 12, 2000 | 3010 | 3040 | 3006 | 3031 | 0 | +13.91(+0.46%) |
Jul 11, 2000 | 3000 | 3017 | 2974 | 3017 | 0 | +20.50(+0.68%) |
Jul 10, 2000 | 3001 | 3013 | 2980 | 2996 | 0 | +18.71(+0.63%) |
Jul 07, 2000 | 2954 | 2987 | 2928 | 2978 | 0 | +24.66(+0.84%) |
Jul 06, 2000 | 2972 | 2974 | 2946 | 2953 | 0 | -14.80(-0.50%) |
Jul 05, 2000 | 2964 | 2977 | 2946 | 2968 | 0 | +12.40(+0.42%) |
Jul 04, 2000 | 2951 | 2977 | 2951 | 2955 | 0 | +0.82(+0.03%) |
Jul 03, 2000 | 2950 | 2979 | 2947 | 2955 | 0 | +1.36(+0.05%) |
Jun 30, 2000 | 2917 | 2958 | 2904 | 2953 | 0 | +49.70(+1.71%) |
Jun 29, 2000 | 2901 | 2921 | 2895 | 2904 | 0 | -4.50(-0.15%) |
Jun 28, 2000 | 2914 | 2914 | 2895 | 2908 | 0 | -2.25(-0.08%) |
Jun 27, 2000 | 2894 | 2917 | 2894 | 2910 | 0 | +19.90(+0.69%) |
Jun 26, 2000 | 2889 | 2908 | 2884 | 2890 | 0 | -0.58(-0.02%) |
Jun 23, 2000 | 2885 | 2907 | 2885 | 2891 | 0 | -18.89(-0.65%) |
Jun 22, 2000 | 2900 | 2919 | 2890 | 2910 | 0 | +10.78(+0.37%) |
Jun 21, 2000 | 2894 | 2906 | 2880 | 2899 | 0 | -0.92(-0.03%) |
Jun 20, 2000 | 2903 | 2911 | 2872 | 2900 | 0 | +4.73(+0.16%) |
Jun 19, 2000 | 2920 | 2933 | 2881 | 2895 | 0 | -27.19(-0.93%) |
Jun 16, 2000 | 2910 | 2936 | 2910 | 2922 | 0 | +16.16(+0.56%) |
Jun 15, 2000 | 2889 | 2921 | 2885 | 2906 | 0 | +19.84(+0.69%) |
Jun 14, 2000 | 2919 | 2919 | 2878 | 2886 | 0 | -28.22(-0.97%) |
Jun 13, 2000 | 2887 | 2915 | 2880 | 2915 | 0 | +38.14(+1.33%) |
Jun 09, 2000 | 2862 | 2891 | 2855 | 2877 | 0 | +19.24(+0.67%) |
Jun 08, 2000 | 2879 | 2900 | 2843 | 2857 | 0 | -41.41(-1.43%) |
Jun 07, 2000 | 2905 | 2905 | 2885 | 2899 | 0 | +0.30(+0.01%) |
Jun 06, 2000 | 2899 | 2914 | 2884 | 2898 | 0 | +6.72(+0.23%) |
Jun 05, 2000 | 2908 | 2913 | 2886 | 2892 | 0 | -3.64(-0.13%) |
Jun 02, 2000 | 2855 | 2903 | 2851 | 2895 | 0 | +45.94(+1.61%) |
May 31, 2000 | 2893 | 2893 | 2846 | 2849 | 0 | -35.03(-1.21%) |
May 30, 2000 | 2860 | 2901 | 2857 | 2884 | 0 | +23.74(+0.83%) |
May 29, 2000 | 2844 | 2862 | 2844 | 2861 | 0 | +18.85(+0.66%) |
May 26, 2000 | 2862 | 2870 | 2838 | 2842 | 0 | -67.47(-2.32%) |
May 25, 2000 | 2909 | 2921 | 2895 | 2909 | 0 | +8.42(+0.29%) |
May 24, 2000 | 2887 | 2911 | 2885 | 2901 | 0 | +2.16(+0.07%) |
May 23, 2000 | 2892 | 2927 | 2886 | 2899 | 0 | +12.87(+0.45%) |
May 22, 2000 | 2875 | 2902 | 2874 | 2886 | 0 | +0.09(+0.00%) |
May 19, 2000 | 2915 | 2924 | 2874 | 2886 | 0 | -30.27(-1.04%) |
May 18, 2000 | 2881 | 2923 | 2881 | 2916 | 0 | +14.59(+0.50%) |
May 17, 2000 | 2901 | 2905 | 2871 | 2901 | 0 | +2.98(+0.10%) |
May 16, 2000 | 2881 | 2902 | 2881 | 2898 | 0 | +25.73(+0.90%) |
May 15, 2000 | 2841 | 2884 | 2836 | 2873 | 0 | +32.20(+1.13%) |
May 12, 2000 | 2819 | 2847 | 2817 | 2841 | 0 | +7.61(+0.27%) |
May 11, 2000 | 2820 | 2834 | 2782 | 2833 | 0 | +5.09(+0.18%) |
May 10, 2000 | 2846 | 2878 | 2822 | 2828 | 0 | -12.25(-0.43%) |
May 09, 2000 | 2814 | 2851 | 2813 | 2840 | 0 | +23.67(+0.84%) |
May 08, 2000 | 2830 | 2840 | 2809 | 2816 | 0 | -6.03(-0.21%) |
May 05, 2000 | 2836 | 2861 | 2785 | 2822 | 0 | -11.65(-0.41%) |
May 04, 2000 | 2836 | 2838 | 2807 | 2834 | 0 | -3.71(-0.13%) |
May 03, 2000 | 2837 | 2858 | 2817 | 2838 | 0 | +2.31(+0.08%) |