Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 6380 | 6444 | 6337 | 6426 | 0 | +100.77(+1.59%) |
May 30, 2000 | 6247 | 6336 | 6201 | 6325 | 0 | +120.36(+1.94%) |
May 29, 2000 | 6186 | 6237 | 6182 | 6205 | 0 | +75.98(+1.24%) |
May 26, 2000 | 6052 | 6166 | 6018 | 6129 | 0 | -0.51(-0.01%) |
May 25, 2000 | 6136 | 6180 | 6109 | 6130 | 0 | +102.56(+1.70%) |
May 24, 2000 | 6004 | 6083 | 6004 | 6027 | 0 | -121.46(-1.98%) |
May 23, 2000 | 6154 | 6206 | 6084 | 6149 | 0 | +54.39(+0.89%) |
May 22, 2000 | 6184 | 6249 | 6030 | 6094 | 0 | -101.88(-1.64%) |
May 19, 2000 | 6425 | 6428 | 6187 | 6196 | 0 | -255.92(-3.97%) |
May 18, 2000 | 6423 | 6496 | 6418 | 6452 | 0 | -1.08(-0.02%) |
May 17, 2000 | 6535 | 6539 | 6433 | 6453 | 0 | -104.34(-1.59%) |
May 16, 2000 | 6461 | 6572 | 6454 | 6557 | 0 | +165.12(+2.58%) |
May 15, 2000 | 6422 | 6466 | 6392 | 6392 | 0 | -57.00(-0.88%) |
May 12, 2000 | 6419 | 6482 | 6375 | 6449 | 0 | +69.14(+1.08%) |
May 11, 2000 | 6204 | 6389 | 6162 | 6380 | 0 | +116.79(+1.86%) |
May 10, 2000 | 6363 | 6434 | 6256 | 6263 | 0 | -106.27(-1.67%) |
May 09, 2000 | 6468 | 6507 | 6353 | 6370 | 0 | -144.81(-2.22%) |
May 08, 2000 | 6564 | 6591 | 6476 | 6514 | 0 | -31.34(-0.48%) |
May 05, 2000 | 6508 | 6575 | 6430 | 6546 | 0 | +54.02(+0.83%) |
May 04, 2000 | 6520 | 6520 | 6400 | 6492 | 0 | +56.09(+0.87%) |
May 03, 2000 | 6492 | 6544 | 6420 | 6436 | 0 | -126.76(-1.93%) |
May 02, 2000 | 6489 | 6566 | 6478 | 6562 | 0 | +142.69(+2.22%) |
Apr 28, 2000 | 6378 | 6457 | 6306 | 6420 | 0 | +171.86(+2.75%) |
Apr 27, 2000 | 6403 | 6403 | 6185 | 6248 | 0 | -143.01(-2.24%) |
Apr 26, 2000 | 6394 | 6462 | 6381 | 6391 | 0 | +70.58(+1.12%) |
Apr 25, 2000 | 6219 | 6325 | 6162 | 6320 | 0 | +85.78(+1.38%) |
Apr 20, 2000 | 6173 | 6259 | 6163 | 6235 | 0 | +68.05(+1.10%) |
Apr 19, 2000 | 6213 | 6238 | 6120 | 6166 | 0 | +19.02(+0.31%) |
Apr 18, 2000 | 6164 | 6176 | 5986 | 6147 | 0 | +86.90(+1.43%) |
Apr 17, 2000 | 5773 | 6083 | 5752 | 6061 | 0 | -5.17(-0.09%) |
Apr 14, 2000 | 6226 | 6254 | 6050 | 6066 | 0 | -198.63(-3.17%) |
Apr 13, 2000 | 6110 | 6287 | 6073 | 6264 | 0 | +25.64(+0.41%) |
Apr 12, 2000 | 6304 | 6326 | 6191 | 6239 | 0 | -22.72(-0.36%) |
Apr 11, 2000 | 6254 | 6317 | 6202 | 6261 | 0 | -103.48(-1.63%) |
Apr 10, 2000 | 6394 | 6430 | 6351 | 6365 | 0 | +56.86(+0.90%) |
Apr 07, 2000 | 6342 | 6348 | 6208 | 6308 | 0 | +84.02(+1.35%) |
Apr 06, 2000 | 6149 | 6243 | 6093 | 6224 | 0 | +187.08(+3.10%) |
Apr 05, 2000 | 6190 | 6216 | 5914 | 6037 | 0 | -185.00(-2.97%) |
Apr 04, 2000 | 6138 | 6250 | 6138 | 6222 | 0 | +91.67(+1.50%) |
Apr 03, 2000 | 6382 | 6382 | 6083 | 6130 | 0 | -155.78(-2.48%) |
Apr 01, 2000 | 6242 | 6360 | 6167 | 6286 | 0 | -27.77(-0.44%) |
Mar 31, 2000 | 6454 | 6455 | 6290 | 6314 | 0 | -191.66(-2.95%) |
Mar 30, 2000 | 6496 | 6568 | 6487 | 6505 | 0 | -18.82(-0.29%) |
Mar 29, 2000 | 6428 | 6584 | 6424 | 6524 | 0 | +73.45(+1.14%) |
Mar 28, 2000 | 6410 | 6460 | 6369 | 6451 | 0 | +0.00(+0.00%) |
Mar 27, 2000 | 6410 | 6460 | 6369 | 6451 | 0 | +86.59(+1.36%) |
Mar 25, 2000 | 6345 | 6368 | 6283 | 6364 | 0 | +95.95(+1.53%) |
Mar 24, 2000 | 6313 | 6337 | 6177 | 6268 | 0 | -10.98(-0.17%) |
Mar 23, 2000 | 6401 | 6461 | 6270 | 6279 | 0 | -41.58(-0.66%) |
Mar 22, 2000 | 6320 | 6335 | 6254 | 6321 | 0 | -31.64(-0.50%) |
Mar 21, 2000 | 6328 | 6418 | 6319 | 6353 | 0 | +0.00(+0.00%) |
Mar 20, 2000 | 6328 | 6418 | 6319 | 6353 | 0 | +48.23(+0.77%) |
Mar 18, 2000 | 6440 | 6447 | 6282 | 6304 | 0 | +45.75(+0.73%) |
Mar 17, 2000 | 6218 | 6336 | 6217 | 6259 | 0 | +69.59(+1.12%) |
Mar 16, 2000 | 6243 | 6250 | 6144 | 6189 | 0 | -161.41(-2.54%) |
Mar 15, 2000 | 6331 | 6377 | 6272 | 6350 | 0 | +13.42(+0.21%) |
Mar 14, 2000 | 6477 | 6484 | 6254 | 6337 | 0 | +0.00(+0.00%) |
Mar 13, 2000 | 6477 | 6484 | 6254 | 6337 | 0 | -173.35(-2.66%) |
Mar 11, 2000 | 6543 | 6561 | 6465 | 6510 | 0 | +86.85(+1.35%) |
Mar 10, 2000 | 6429 | 6448 | 6359 | 6423 | 0 | +78.46(+1.24%) |
Mar 09, 2000 | 6367 | 6439 | 6333 | 6345 | 0 | -96.88(-1.50%) |
Mar 08, 2000 | 6507 | 6589 | 6437 | 6442 | 0 | -104.13(-1.59%) |
Mar 07, 2000 | 6555 | 6590 | 6529 | 6546 | 0 | +0.00(+0.00%) |
Mar 06, 2000 | 6555 | 6590 | 6529 | 6546 | 0 | +31.87(+0.49%) |
Mar 04, 2000 | 6448 | 6556 | 6433 | 6514 | 0 | +36.56(+0.56%) |
Mar 03, 2000 | 6319 | 6479 | 6276 | 6478 | 0 | +221.23(+3.54%) |
Mar 02, 2000 | 6272 | 6284 | 6185 | 6256 | 0 | +65.36(+1.06%) |