Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2000 | 9830 | 9902 | 9801 | 9856 | 0 | +111.50(+1.14%) |
Jan 31, 2000 | 9653 | 9750 | 9614 | 9745 | 0 | +47.98(+0.49%) |
Jan 28, 2000 | 9628 | 9754 | 9628 | 9697 | 0 | +67.93(+0.71%) |
Jan 27, 2000 | 9684 | 9733 | 9618 | 9629 | 0 | +47.02(+0.49%) |
Jan 26, 2000 | 9470 | 9617 | 9470 | 9582 | 0 | +209.59(+2.24%) |
Jan 25, 2000 | 9412 | 9413 | 9308 | 9372 | 0 | -14.70(-0.16%) |
Jan 24, 2000 | 9328 | 9426 | 9328 | 9387 | 0 | +131.13(+1.42%) |
Jan 21, 2000 | 9184 | 9305 | 9184 | 9256 | 0 | +118.99(+1.30%) |
Jan 20, 2000 | 9175 | 9211 | 9078 | 9137 | 0 | -14.49(-0.16%) |
Jan 19, 2000 | 9256 | 9336 | 9137 | 9151 | 0 | -98.75(-1.07%) |
Jan 18, 2000 | 9354 | 9354 | 9210 | 9250 | 0 | -65.24(-0.70%) |
Jan 17, 2000 | 9257 | 9385 | 9230 | 9315 | 0 | +292.19(+3.24%) |
Jan 14, 2000 | 9219 | 9237 | 8968 | 9023 | 0 | -83.95(-0.92%) |
Jan 13, 2000 | 9216 | 9238 | 9095 | 9107 | 0 | -37.46(-0.41%) |
Jan 12, 2000 | 8965 | 9145 | 8937 | 9145 | 0 | +217.62(+2.44%) |
Jan 11, 2000 | 9254 | 9333 | 8890 | 8927 | 0 | -175.57(-1.93%) |
Jan 10, 2000 | 8942 | 9126 | 8892 | 9103 | 0 | +252.73(+2.86%) |
Jan 07, 2000 | 8853 | 8941 | 8739 | 8850 | 0 | -72.16(-0.81%) |
Jan 06, 2000 | 8901 | 9024 | 8834 | 8922 | 0 | +72.16(+0.82%) |
Jan 05, 2000 | 8691 | 8868 | 8668 | 8850 | 0 | +93.32(+1.07%) |