Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 02, 2000 | 2842 | 2868 | 2830 | 2836 | 0 | +22.25(+0.79%) |
Apr 28, 2000 | 2851 | 2857 | 2813 | 2813 | 0 | -11.93(-0.42%) |
Apr 27, 2000 | 2881 | 2901 | 2803 | 2825 | 0 | -46.19(-1.61%) |
Apr 26, 2000 | 2844 | 2877 | 2844 | 2871 | 0 | +41.04(+1.45%) |
Apr 25, 2000 | 2852 | 2859 | 2810 | 2830 | 0 | -13.37(-0.47%) |
Apr 20, 2000 | 2886 | 2891 | 2814 | 2844 | 0 | -37.99(-1.32%) |
Apr 19, 2000 | 2949 | 2958 | 2867 | 2882 | 0 | -53.08(-1.81%) |
Apr 18, 2000 | 2941 | 2952 | 2909 | 2935 | 0 | +37.70(+1.30%) |
Apr 17, 2000 | 2857 | 2925 | 2828 | 2897 | 0 | -54.04(-1.83%) |
Apr 14, 2000 | 2998 | 3034 | 2948 | 2951 | 0 | -42.91(-1.43%) |
Apr 13, 2000 | 2958 | 3015 | 2944 | 2994 | 0 | +23.32(+0.78%) |
Apr 12, 2000 | 2934 | 2991 | 2930 | 2971 | 0 | +57.36(+1.97%) |
Apr 11, 2000 | 2869 | 2920 | 2862 | 2913 | 0 | +52.00(+1.82%) |
Apr 10, 2000 | 2862 | 2888 | 2855 | 2861 | 0 | -6.80(-0.24%) |
Apr 07, 2000 | 2880 | 2901 | 2860 | 2868 | 0 | -30.05(-1.04%) |
Apr 06, 2000 | 2880 | 2898 | 2851 | 2898 | 0 | +12.43(+0.43%) |
Apr 05, 2000 | 2908 | 2935 | 2792 | 2886 | 0 | -14.27(-0.49%) |
Apr 04, 2000 | 2861 | 2914 | 2854 | 2900 | 0 | +75.94(+2.69%) |
Apr 03, 2000 | 2795 | 2835 | 2784 | 2824 | 0 | +46.28(+1.67%) |
Apr 01, 2000 | 2780 | 2782 | 2748 | 2778 | 0 | -0.45(-0.02%) |
Mar 31, 2000 | 2830 | 2830 | 2758 | 2778 | 0 | -48.53(-1.72%) |
Mar 30, 2000 | 2837 | 2860 | 2816 | 2827 | 0 | -25.02(-0.88%) |
Mar 29, 2000 | 2839 | 2852 | 2813 | 2852 | 0 | +30.42(+1.08%) |
Mar 28, 2000 | 2922 | 2923 | 2817 | 2821 | 0 | +0.00(+0.00%) |
Mar 27, 2000 | 2922 | 2923 | 2817 | 2821 | 0 | -97.91(-3.35%) |
Mar 25, 2000 | 2921 | 2949 | 2897 | 2919 | 0 | +11.40(+0.39%) |
Mar 24, 2000 | 2909 | 2941 | 2889 | 2908 | 0 | +16.93(+0.59%) |
Mar 23, 2000 | 2810 | 2891 | 2803 | 2891 | 0 | +90.61(+3.24%) |
Mar 22, 2000 | 2847 | 2855 | 2765 | 2800 | 0 | -51.63(-1.81%) |
Mar 21, 2000 | 2867 | 2874 | 2838 | 2852 | 0 | +0.00(+0.00%) |
Mar 20, 2000 | 2867 | 2874 | 2838 | 2852 | 0 | +16.94(+0.60%) |
Mar 18, 2000 | 2956 | 2971 | 2789 | 2835 | 0 | -71.58(-2.46%) |
Mar 17, 2000 | 2785 | 2977 | 2785 | 2907 | 0 | +184.84(+6.79%) |
Mar 16, 2000 | 2589 | 2735 | 2589 | 2722 | 0 | +142.77(+5.54%) |
Mar 15, 2000 | 2540 | 2584 | 2521 | 2579 | 0 | +46.81(+1.85%) |
Mar 14, 2000 | 2521 | 2533 | 2521 | 2532 | 0 | +0.00(+0.00%) |
Mar 13, 2000 | 2521 | 2533 | 2521 | 2532 | 0 | -61.83(-2.38%) |
Mar 11, 2000 | 2647 | 2652 | 2578 | 2594 | 0 | -61.58(-2.32%) |
Mar 10, 2000 | 2707 | 2712 | 2645 | 2656 | 0 | -34.41(-1.28%) |
Mar 09, 2000 | 2687 | 2727 | 2671 | 2690 | 0 | -8.72(-0.32%) |
Mar 08, 2000 | 2737 | 2743 | 2681 | 2699 | 0 | -34.65(-1.27%) |
Mar 07, 2000 | 2748 | 2757 | 2657 | 2733 | 0 | +0.00(+0.00%) |
Mar 06, 2000 | 2748 | 2757 | 2657 | 2733 | 0 | -13.41(-0.49%) |
Mar 04, 2000 | 2770 | 2781 | 2740 | 2747 | 0 | -30.34(-1.09%) |
Mar 03, 2000 | 2756 | 2793 | 2752 | 2777 | 0 | +21.15(+0.77%) |
Mar 02, 2000 | 2753 | 2792 | 2727 | 2756 | 0 | +9.95(+0.36%) |