Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 8127 | 8156 | 8068 | 8115 | 0 | -7.19(-0.09%) |
Jul 28, 2000 | 7861 | 8148 | 7861 | 8122 | 0 | +165.83(+2.08%) |
Jul 27, 2000 | 7933 | 7960 | 7723 | 7956 | 0 | -5.26(-0.07%) |
Jul 26, 2000 | 7945 | 8113 | 7923 | 7962 | 0 | +61.15(+0.77%) |
Jul 25, 2000 | 7985 | 8120 | 7900 | 7900 | 0 | -163.81(-2.03%) |
Jul 24, 2000 | 8132 | 8178 | 8064 | 8064 | 0 | -103.17(-1.26%) |
Jul 21, 2000 | 8273 | 8301 | 8058 | 8167 | 0 | -52.16(-0.63%) |
Jul 20, 2000 | 8355 | 8406 | 8211 | 8220 | 0 | -192.35(-2.29%) |
Jul 19, 2000 | 8275 | 8424 | 8271 | 8412 | 0 | +43.10(+0.52%) |
Jul 18, 2000 | 8583 | 8583 | 8367 | 8369 | 0 | -216.74(-2.52%) |
Jul 17, 2000 | 8601 | 8643 | 8565 | 8586 | 0 | +88.39(+1.04%) |
Jul 14, 2000 | 8310 | 8530 | 8310 | 8497 | 0 | +229.47(+2.78%) |
Jul 13, 2000 | 8101 | 8304 | 8101 | 8268 | 0 | +207.91(+2.58%) |
Jul 12, 2000 | 8169 | 8180 | 8025 | 8060 | 0 | -98.88(-1.21%) |
Jul 11, 2000 | 8154 | 8263 | 8116 | 8159 | 0 | +3.96(+0.05%) |
Jul 10, 2000 | 8210 | 8211 | 8015 | 8155 | 0 | -18.41(-0.23%) |
Jul 07, 2000 | 8318 | 8371 | 8170 | 8173 | 0 | -116.31(-1.40%) |
Jul 06, 2000 | 8291 | 8384 | 8278 | 8289 | 0 | -132.35(-1.57%) |
Jul 05, 2000 | 8079 | 8439 | 7989 | 8422 | 0 | +369.20(+4.58%) |
Jul 04, 2000 | 8330 | 8334 | 8025 | 8053 | 0 | -245.23(-2.96%) |
Jul 03, 2000 | 8261 | 8369 | 8139 | 8298 | 0 | +32.68(+0.40%) |
Jun 30, 2000 | 8159 | 8291 | 8050 | 8265 | 0 | +144.20(+1.78%) |
Jun 29, 2000 | 8434 | 8441 | 8112 | 8121 | 0 | -244.74(-2.93%) |
Jun 28, 2000 | 8429 | 8477 | 8249 | 8366 | 0 | -58.54(-0.69%) |
Jun 27, 2000 | 8587 | 8587 | 8412 | 8424 | 0 | -105.39(-1.24%) |
Jun 26, 2000 | 8673 | 8675 | 8507 | 8530 | 0 | -155.37(-1.79%) |
Jun 23, 2000 | 8742 | 8786 | 8682 | 8685 | 0 | -86.84(-0.99%) |
Jun 22, 2000 | 8623 | 8772 | 8617 | 8772 | 0 | +134.17(+1.55%) |
Jun 21, 2000 | 8733 | 8742 | 8632 | 8638 | 0 | -53.06(-0.61%) |
Jun 20, 2000 | 8861 | 8861 | 8688 | 8691 | 0 | -60.44(-0.69%) |
Jun 19, 2000 | 8786 | 8800 | 8654 | 8751 | 0 | -81.05(-0.92%) |
Jun 16, 2000 | 8859 | 8894 | 8792 | 8832 | 0 | -12.82(-0.14%) |
Jun 15, 2000 | 8943 | 8969 | 8827 | 8845 | 0 | -90.26(-1.01%) |
Jun 14, 2000 | 8979 | 9014 | 8911 | 8935 | 0 | +44.14(+0.50%) |
Jun 13, 2000 | 8905 | 8984 | 8880 | 8891 | 0 | -64.35(-0.72%) |
Jun 12, 2000 | 9074 | 9084 | 8935 | 8955 | 0 | -112.44(-1.24%) |
Jun 08, 2000 | 9151 | 9209 | 9056 | 9068 | 0 | -47.59(-0.52%) |
Jun 07, 2000 | 8944 | 9116 | 8944 | 9115 | 0 | +157.26(+1.76%) |
Jun 05, 2000 | 8967 | 8976 | 8895 | 8958 | 0 | +115.58(+1.31%) |
Jun 01, 2000 | 8936 | 8962 | 8815 | 8843 | 0 | -96.89(-1.08%) |
May 31, 2000 | 8970 | 8970 | 8879 | 8940 | 0 | +175.10(+2.00%) |
May 30, 2000 | 8669 | 8764 | 8641 | 8764 | 0 | +176.17(+2.05%) |
May 29, 2000 | 8598 | 8702 | 8571 | 8588 | 0 | +28.79(+0.34%) |
May 26, 2000 | 8397 | 8578 | 8386 | 8559 | 0 | +121.36(+1.44%) |
May 25, 2000 | 8610 | 8644 | 8418 | 8438 | 0 | -62.31(-0.73%) |
May 24, 2000 | 8496 | 8623 | 8471 | 8500 | 0 | -170.60(-1.97%) |
May 23, 2000 | 8811 | 8821 | 8635 | 8671 | 0 | -136.56(-1.55%) |
May 22, 2000 | 8903 | 8967 | 8800 | 8808 | 0 | -312.20(-3.42%) |
May 19, 2000 | 9031 | 9147 | 9031 | 9120 | 0 | +32.56(+0.36%) |
May 18, 2000 | 9026 | 9135 | 9002 | 9087 | 0 | +1.47(+0.02%) |
May 17, 2000 | 8885 | 9132 | 8885 | 9086 | 0 | +357.92(+4.10%) |
May 16, 2000 | 8534 | 8733 | 8496 | 8728 | 0 | +262.80(+3.10%) |
May 15, 2000 | 8640 | 8640 | 8457 | 8465 | 0 | -95.42(-1.11%) |
May 12, 2000 | 8473 | 8604 | 8455 | 8560 | 0 | +210.53(+2.52%) |
May 11, 2000 | 8427 | 8441 | 8282 | 8350 | 0 | -209.96(-2.45%) |
May 10, 2000 | 8695 | 8750 | 8557 | 8560 | 0 | -75.97(-0.88%) |
May 09, 2000 | 8608 | 8661 | 8567 | 8636 | 0 | +19.66(+0.23%) |
May 08, 2000 | 8669 | 8743 | 8538 | 8616 | 0 | -82.35(-0.95%) |
May 05, 2000 | 8390 | 8699 | 8343 | 8699 | 0 | +273.15(+3.24%) |
May 04, 2000 | 8444 | 8655 | 8339 | 8425 | 0 | +5.38(+0.06%) |
May 03, 2000 | 8505 | 8587 | 8395 | 8420 | 0 | -218.75(-2.53%) |