Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 8594 | 8860 | 8478 | 8824 | 0 | +282.41(+3.31%) |
Apr 27, 2000 | 8587 | 8633 | 8458 | 8542 | 0 | +5.99(+0.07%) |
Apr 26, 2000 | 8993 | 9023 | 8466 | 8536 | 0 | -385.16(-4.32%) |
Apr 25, 2000 | 8703 | 8923 | 8672 | 8921 | 0 | +113.03(+1.28%) |
Apr 24, 2000 | 9129 | 9129 | 8808 | 8808 | 0 | -312.39(-3.43%) |
Apr 21, 2000 | 9167 | 9243 | 9105 | 9120 | 0 | +11.43(+0.13%) |
Apr 20, 2000 | 9085 | 9176 | 8944 | 9109 | 0 | +4.65(+0.05%) |
Apr 19, 2000 | 9435 | 9478 | 9104 | 9104 | 0 | -202.63(-2.18%) |
Apr 18, 2000 | 9293 | 9389 | 9238 | 9307 | 0 | +313.35(+3.48%) |
Apr 17, 2000 | 8848 | 9013 | 8797 | 8994 | 0 | -380.93(-4.06%) |
Apr 14, 2000 | 9517 | 9662 | 9370 | 9375 | 0 | -287.99(-2.98%) |
Apr 13, 2000 | 9655 | 9747 | 9565 | 9663 | 0 | -248.79(-2.51%) |
Apr 12, 2000 | 10101 | 10149 | 9906 | 9911 | 0 | -156.61(-1.56%) |
Apr 11, 2000 | 10109 | 10195 | 10059 | 10068 | 0 | -59.50(-0.59%) |
Apr 10, 2000 | 9979 | 10169 | 9957 | 10128 | 0 | +206.47(+2.08%) |
Apr 07, 2000 | 10070 | 10128 | 9909 | 9921 | 0 | -48.25(-0.48%) |
Apr 06, 2000 | 10252 | 10329 | 9969 | 9969 | 0 | -216.92(-2.13%) |
Apr 05, 2000 | 9924 | 10238 | 9924 | 10186 | 0 | +135.80(+1.35%) |
Apr 03, 2000 | 9893 | 10050 | 9816 | 10050 | 0 | +195.45(+1.98%) |
Mar 31, 2000 | 9904 | 10012 | 9799 | 9855 | 0 | -76.99(-0.78%) |
Mar 30, 2000 | 9847 | 10071 | 9847 | 9932 | 0 | +126.25(+1.29%) |
Mar 29, 2000 | 9844 | 9914 | 9794 | 9806 | 0 | -50.91(-0.52%) |
Mar 28, 2000 | 9920 | 9985 | 9773 | 9857 | 0 | +49.03(+0.50%) |
Mar 27, 2000 | 9532 | 9859 | 9532 | 9808 | 0 | +324.93(+3.43%) |
Mar 24, 2000 | 9571 | 9571 | 9405 | 9483 | 0 | -51.23(-0.54%) |
Mar 23, 2000 | 9198 | 9568 | 9198 | 9534 | 0 | +464.48(+5.12%) |
Mar 22, 2000 | 9009 | 9201 | 8908 | 9069 | 0 | +64.91(+0.72%) |
Mar 21, 2000 | 8381 | 9022 | 8356 | 9004 | 0 | +468.43(+5.49%) |
Mar 20, 2000 | 8483 | 8536 | 8483 | 8536 | 0 | -227.22(-2.59%) |
Mar 17, 2000 | 8701 | 8799 | 8611 | 8763 | 0 | +80.51(+0.93%) |
Mar 16, 2000 | 8358 | 8714 | 8250 | 8683 | 0 | +42.73(+0.49%) |
Mar 15, 2000 | 8794 | 8906 | 8634 | 8640 | 0 | -195.55(-2.21%) |
Mar 14, 2000 | 8695 | 8872 | 8598 | 8836 | 0 | +23.63(+0.27%) |
Mar 13, 2000 | 9229 | 9229 | 8807 | 8812 | 0 | -617.65(-6.55%) |
Mar 10, 2000 | 9706 | 9712 | 9422 | 9430 | 0 | -157.67(-1.64%) |
Mar 09, 2000 | 9454 | 9587 | 9454 | 9587 | 0 | +197.78(+2.11%) |
Mar 08, 2000 | 9414 | 9482 | 9379 | 9389 | 0 | +9.42(+0.10%) |
Mar 07, 2000 | 9340 | 9440 | 9286 | 9380 | 0 | +12.16(+0.13%) |
Mar 06, 2000 | 9520 | 9520 | 9357 | 9368 | 0 | -220.12(-2.30%) |
Mar 03, 2000 | 9558 | 9651 | 9547 | 9588 | 0 | +44.21(+0.46%) |
Mar 02, 2000 | 9781 | 9781 | 9538 | 9544 | 0 | -145.28(-1.50%) |
Mar 01, 2000 | 9572 | 9689 | 9572 | 9689 | 0 | +253.16(+2.68%) |
Feb 29, 2000 | 9526 | 9581 | 9410 | 9436 | 0 | +3.45(+0.04%) |
Feb 25, 2000 | 9621 | 9639 | 9408 | 9432 | 0 | -166.68(-1.74%) |
Feb 24, 2000 | 9725 | 9781 | 9582 | 9599 | 0 | -43.09(-0.45%) |
Feb 23, 2000 | 9738 | 9804 | 9623 | 9642 | 0 | -89.67(-0.92%) |
Feb 22, 2000 | 9853 | 9917 | 9597 | 9732 | 0 | -180.74(-1.82%) |
Feb 21, 2000 | 10165 | 10213 | 9913 | 9913 | 0 | -183.73(-1.82%) |
Feb 18, 2000 | 10311 | 10394 | 10062 | 10096 | 0 | -105.80(-1.04%) |
Feb 17, 2000 | 10110 | 10268 | 10110 | 10202 | 0 | +137.70(+1.37%) |
Feb 16, 2000 | 10011 | 10100 | 10011 | 10064 | 0 | +106.76(+1.07%) |
Feb 15, 2000 | 9994 | 10014 | 9854 | 9958 | 0 | -13.71(-0.14%) |
Feb 14, 2000 | 10152 | 10168 | 9964 | 9971 | 0 | -157.25(-1.55%) |
Feb 11, 2000 | 10172 | 10227 | 10096 | 10129 | 0 | +71.00(+0.71%) |
Feb 10, 2000 | 10028 | 10098 | 9958 | 10058 | 0 | +48.80(+0.49%) |
Feb 09, 2000 | 10137 | 10137 | 9932 | 10009 | 0 | +152.51(+1.55%) |