Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 1353 | 1370 | 1348 | 1366 | 0 | +18.37(+1.36%) |
Feb 28, 2000 | 1331 | 1361 | 1325 | 1348 | 0 | +14.69(+1.10%) |
Feb 25, 2000 | 1353 | 1362 | 1329 | 1333 | 0 | -20.07(-1.48%) |
Feb 24, 2000 | 1361 | 1364 | 1330 | 1353 | 0 | -7.26(-0.53%) |
Feb 23, 2000 | 1353 | 1370 | 1342 | 1361 | 0 | +8.52(+0.63%) |
Feb 22, 2000 | 1347 | 1358 | 1332 | 1352 | 0 | +6.08(+0.45%) |
Feb 18, 2000 | 1388 | 1388 | 1345 | 1346 | 0 | -42.17(-3.04%) |
Feb 17, 2000 | 1395 | 1400 | 1380 | 1388 | 0 | +0.59(+0.04%) |
Feb 16, 2000 | 1402 | 1405 | 1386 | 1388 | 0 | -14.38(-1.03%) |
Feb 15, 2000 | 1390 | 1408 | 1376 | 1402 | 0 | +12.11(+0.87%) |
Feb 14, 2000 | 1390 | 1395 | 1381 | 1390 | 0 | +2.82(+0.20%) |
Feb 11, 2000 | 1415 | 1417 | 1379 | 1387 | 0 | -29.71(-2.10%) |
Feb 10, 2000 | 1414 | 1422 | 1406 | 1417 | 0 | +5.13(+0.36%) |
Feb 09, 2000 | 1443 | 1444 | 1412 | 1412 | 0 | -30.02(-2.08%) |
Feb 08, 2000 | 1427 | 1442 | 1424 | 1442 | 0 | +17.48(+1.23%) |
Feb 07, 2000 | 1424 | 1427 | 1413 | 1424 | 0 | -0.13(-0.01%) |
Feb 04, 2000 | 1427 | 1436 | 1421 | 1424 | 0 | -0.60(-0.04%) |
Feb 03, 2000 | 1413 | 1426 | 1399 | 1425 | 0 | +15.85(+1.12%) |
Feb 02, 2000 | 1409 | 1421 | 1403 | 1409 | 0 | -0.16(-0.01%) |
Feb 01, 2000 | 1396 | 1413 | 1385 | 1409 | 0 | +14.82(+1.06%) |
Jan 31, 2000 | 1360 | 1394 | 1350 | 1394 | 0 | +34.30(+2.52%) |
Jan 28, 2000 | 1398 | 1399 | 1356 | 1360 | 0 | -38.40(-2.75%) |
Jan 27, 2000 | 1408 | 1419 | 1381 | 1399 | 0 | -5.53(-0.39%) |
Jan 26, 2000 | 1407 | 1413 | 1400 | 1404 | 0 | -5.94(-0.42%) |
Jan 25, 2000 | 1403 | 1414 | 1388 | 1410 | 0 | +8.50(+0.61%) |
Jan 24, 2000 | 1444 | 1454 | 1395 | 1402 | 0 | -39.83(-2.76%) |
Jan 21, 2000 | 1449 | 1453 | 1440 | 1441 | 0 | -4.21(-0.29%) |
Jan 20, 2000 | 1459 | 1466 | 1439 | 1446 | 0 | -10.33(-0.71%) |
Jan 19, 2000 | 1452 | 1462 | 1449 | 1456 | 0 | +0.76(+0.05%) |
Jan 18, 2000 | 1464 | 1465 | 1451 | 1455 | 0 | -10.01(-0.68%) |
Jan 14, 2000 | 1457 | 1473 | 1450 | 1465 | 0 | +15.47(+1.07%) |
Jan 13, 2000 | 1436 | 1455 | 1432 | 1450 | 0 | +17.43(+1.22%) |
Jan 12, 2000 | 1439 | 1445 | 1427 | 1432 | 0 | -6.31(-0.44%) |
Jan 11, 2000 | 1456 | 1459 | 1434 | 1439 | 0 | -19.04(-1.31%) |
Jan 10, 2000 | 1451 | 1464 | 1441 | 1458 | 0 | +16.13(+1.12%) |
Jan 07, 2000 | 1401 | 1441 | 1401 | 1441 | 0 | +38.02(+2.71%) |
Jan 06, 2000 | 1398 | 1412 | 1392 | 1403 | 0 | +1.34(+0.10%) |
Jan 05, 2000 | 1395 | 1413 | 1378 | 1402 | 0 | +2.69(+0.19%) |
Jan 04, 2000 | 1446 | 1455 | 1397 | 1399 | 0 | -55.80(-3.83%) |
Jan 03, 2000 | 1478 | 1478 | 1438 | 1455 | 0 | -14.03(-0.95%) |
Dec 31, 1999 | 1467 | 1472 | 1463 | 1469 | 0 | +4.78(+0.33%) |
Dec 30, 1999 | 1465 | 1473 | 1463 | 1464 | 0 | +1.01(+0.07%) |
Dec 29, 1999 | 1459 | 1466 | 1458 | 1463 | 0 | +5.80(+0.40%) |
Dec 28, 1999 | 1457 | 1463 | 1453 | 1458 | 0 | +0.56(+0.04%) |
Dec 27, 1999 | 1461 | 1463 | 1451 | 1457 | 0 | -1.24(-0.09%) |
Dec 23, 1999 | 1439 | 1461 | 1436 | 1458 | 0 | +22.21(+1.55%) |
Dec 22, 1999 | 1434 | 1440 | 1429 | 1436 | 0 | +2.70(+0.19%) |
Dec 21, 1999 | 1419 | 1436 | 1415 | 1433 | 0 | +15.34(+1.08%) |
Dec 20, 1999 | 1423 | 1429 | 1411 | 1418 | 0 | -2.94(-0.21%) |
Dec 17, 1999 | 1425 | 1431 | 1419 | 1421 | 0 | +2.25(+0.16%) |
Dec 16, 1999 | 1416 | 1422 | 1408 | 1419 | 0 | +5.46(+0.39%) |
Dec 15, 1999 | 1403 | 1417 | 1396 | 1413 | 0 | +10.15(+0.72%) |
Dec 14, 1999 | 1415 | 1418 | 1402 | 1403 | 0 | -12.05(-0.85%) |
Dec 13, 1999 | 1416 | 1422 | 1410 | 1415 | 0 | -1.82(-0.13%) |
Dec 10, 1999 | 1411 | 1422 | 1406 | 1417 | 0 | +8.93(+0.63%) |
Dec 09, 1999 | 1407 | 1418 | 1391 | 1408 | 0 | +4.23(+0.30%) |
Dec 08, 1999 | 1409 | 1416 | 1404 | 1404 | 0 | -5.29(-0.38%) |
Dec 07, 1999 | 1425 | 1427 | 1409 | 1409 | 0 | -14.16(-0.99%) |
Dec 06, 1999 | 1432 | 1434 | 1418 | 1423 | 0 | -9.97(-0.70%) |
Dec 03, 1999 | 1413 | 1448 | 1409 | 1433 | 0 | +24.26(+1.72%) |
Dec 02, 1999 | 1398 | 1409 | 1398 | 1409 | 0 | +11.32(+0.81%) |