Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 16487 | 16713 | 16455 | 16455 | 0 | -31.00(-0.19%) |
Jul 28, 2000 | 16949 | 17039 | 16448 | 16486 | 0 | -463.00(-2.73%) |
Jul 27, 2000 | 17121 | 17225 | 16923 | 16949 | 0 | -172.00(-1.00%) |
Jul 26, 2000 | 17049 | 17211 | 16840 | 17121 | 0 | +72.00(+0.42%) |
Jul 25, 2000 | 17390 | 17530 | 17046 | 17049 | 0 | -337.00(-1.94%) |
Jul 24, 2000 | 17314 | 17588 | 17314 | 17386 | 0 | +68.00(+0.39%) |
Jul 21, 2000 | 17207 | 17365 | 17071 | 17318 | 0 | +114.00(+0.66%) |
Jul 20, 2000 | 16951 | 17353 | 16951 | 17204 | 0 | +276.00(+1.63%) |
Jul 19, 2000 | 17354 | 17358 | 16868 | 16928 | 0 | -441.00(-2.54%) |
Jul 18, 2000 | 17379 | 17566 | 17281 | 17369 | 0 | -19.00(-0.11%) |
Jul 17, 2000 | 16890 | 17395 | 16890 | 17388 | 0 | +507.00(+3.00%) |
Jul 14, 2000 | 16439 | 16885 | 16390 | 16881 | 0 | +437.00(+2.66%) |
Jul 13, 2000 | 17057 | 17383 | 16416 | 16444 | 0 | -609.00(-3.57%) |
Jul 12, 2000 | 16893 | 17176 | 16693 | 17053 | 0 | +172.00(+1.02%) |
Jul 11, 2000 | 17473 | 17473 | 16827 | 16881 | 0 | -591.00(-3.38%) |
Jul 10, 2000 | 17620 | 17795 | 17444 | 17472 | 0 | -127.00(-0.72%) |
Jul 07, 2000 | 17352 | 17754 | 17352 | 17599 | 0 | +251.00(+1.45%) |
Jul 06, 2000 | 17148 | 17366 | 17024 | 17348 | 0 | +213.00(+1.24%) |
Jul 05, 2000 | 17285 | 17362 | 17086 | 17135 | 0 | -144.00(-0.83%) |
Jul 04, 2000 | 17106 | 17340 | 17088 | 17279 | 0 | +190.00(+1.11%) |
Jul 03, 2000 | 16747 | 17099 | 16743 | 17089 | 0 | +361.00(+2.16%) |
Jun 30, 2000 | 16404 | 16836 | 16400 | 16728 | 0 | +321.00(+1.96%) |
Jun 29, 2000 | 16830 | 16850 | 16329 | 16407 | 0 | -435.00(-2.58%) |
Jun 28, 2000 | 16532 | 17101 | 16493 | 16842 | 0 | +330.00(+2.00%) |
Jun 27, 2000 | 16743 | 16780 | 16388 | 16512 | 0 | -233.00(-1.39%) |
Jun 26, 2000 | 16977 | 17019 | 16685 | 16745 | 0 | -232.00(-1.37%) |
Jun 23, 2000 | 16977 | 17266 | 16910 | 16977 | 0 | -277.00(-1.61%) |
Jun 21, 2000 | 16854 | 17396 | 16834 | 17254 | 0 | +410.00(+2.43%) |
Jun 20, 2000 | 16854 | 16952 | 16708 | 16844 | 0 | -6.00(-0.04%) |
Jun 19, 2000 | 16423 | 16863 | 16411 | 16850 | 0 | +425.00(+2.59%) |
Jun 16, 2000 | 16567 | 16598 | 16379 | 16425 | 0 | -136.00(-0.82%) |
Jun 15, 2000 | 16369 | 16630 | 16325 | 16561 | 0 | +195.00(+1.19%) |
Jun 14, 2000 | 16365 | 16523 | 16135 | 16366 | 0 | +12.00(+0.07%) |
Jun 13, 2000 | 16100 | 16360 | 16075 | 16354 | 0 | +257.00(+1.60%) |
Jun 12, 2000 | 16351 | 16365 | 16084 | 16097 | 0 | -245.00(-1.50%) |
Jun 09, 2000 | 16421 | 16561 | 16200 | 16342 | 0 | -57.00(-0.35%) |
Jun 08, 2000 | 16286 | 16640 | 16227 | 16399 | 0 | +127.00(+0.78%) |
Jun 07, 2000 | 15955 | 16278 | 15709 | 16272 | 0 | +325.00(+2.04%) |
Jun 06, 2000 | 16018 | 16173 | 15827 | 15947 | 0 | -76.00(-0.47%) |
Jun 05, 2000 | 16222 | 16312 | 15975 | 16023 | 0 | -199.00(-1.23%) |
Jun 02, 2000 | 15518 | 16261 | 15518 | 16222 | 0 | +772.00(+5.00%) |
Jun 01, 2000 | 14967 | 15473 | 14967 | 15450 | 0 | +493.00(+3.30%) |
May 31, 2000 | 15251 | 15328 | 14931 | 14957 | 0 | -292.00(-1.91%) |
May 30, 2000 | 14815 | 15308 | 14815 | 15249 | 0 | +476.00(+3.22%) |
May 29, 2000 | 14541 | 14858 | 14541 | 14773 | 0 | +231.00(+1.59%) |
May 26, 2000 | 14204 | 14549 | 14172 | 14542 | 0 | +356.00(+2.51%) |
May 25, 2000 | 14187 | 14499 | 14027 | 14186 | 0 | +20.00(+0.14%) |
May 24, 2000 | 13592 | 14197 | 13556 | 14166 | 0 | +579.00(+4.26%) |
May 23, 2000 | 13891 | 14145 | 13583 | 13587 | 0 | -304.00(-2.19%) |
May 22, 2000 | 14330 | 14369 | 13583 | 13891 | 0 | -436.00(-3.04%) |
May 19, 2000 | 14594 | 14619 | 13920 | 14327 | 0 | -300.00(-2.05%) |
May 18, 2000 | 14876 | 14973 | 14620 | 14627 | 0 | -244.00(-1.64%) |
May 17, 2000 | 15361 | 15361 | 14856 | 14871 | 0 | -489.00(-3.18%) |
May 16, 2000 | 15074 | 15445 | 15074 | 15360 | 0 | +304.00(+2.02%) |
May 15, 2000 | 14469 | 15070 | 14397 | 15056 | 0 | +597.00(+4.13%) |
May 12, 2000 | 14496 | 14638 | 14350 | 14459 | 0 | -40.00(-0.28%) |
May 11, 2000 | 14447 | 14723 | 14398 | 14499 | 0 | +65.00(+0.45%) |
May 10, 2000 | 14570 | 14586 | 14238 | 14434 | 0 | -148.00(-1.01%) |
May 09, 2000 | 14897 | 15041 | 14412 | 14582 | 0 | -309.00(-2.08%) |
May 08, 2000 | 15220 | 15223 | 14867 | 14891 | 0 | -327.00(-2.15%) |
May 05, 2000 | 14967 | 15218 | 14811 | 15218 | 0 | +248.00(+1.66%) |
May 04, 2000 | 15111 | 15144 | 14873 | 14970 | 0 | -139.00(-0.92%) |
May 03, 2000 | 15525 | 15525 | 14980 | 15109 | 0 | -415.00(-2.67%) |