Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 5678 | 5708 | 5626 | 5660 | 0 | -71.24(-1.24%) |
Jan 29, 2000 | 5743 | 5813 | 5696 | 5731 | 0 | +42.70(+0.75%) |
Jan 28, 2000 | 5672 | 5728 | 5625 | 5688 | 0 | +42.03(+0.74%) |
Jan 27, 2000 | 5637 | 5687 | 5619 | 5646 | 0 | +48.82(+0.87%) |
Jan 26, 2000 | 5601 | 5655 | 5590 | 5598 | 0 | -93.36(-1.64%) |
Jan 25, 2000 | 5687 | 5778 | 5681 | 5691 | 0 | +0.00(+0.00%) |
Jan 24, 2000 | 5687 | 5778 | 5681 | 5691 | 0 | +9.54(+0.17%) |
Jan 22, 2000 | 5656 | 5738 | 5631 | 5681 | 0 | -28.42(-0.50%) |
Jan 21, 2000 | 5713 | 5728 | 5660 | 5710 | 0 | +60.28(+1.07%) |
Jan 20, 2000 | 5665 | 5668 | 5590 | 5649 | 0 | -23.49(-0.41%) |
Jan 19, 2000 | 5859 | 5859 | 5670 | 5673 | 0 | -169.83(-2.91%) |
Jan 18, 2000 | 5835 | 5857 | 5740 | 5843 | 0 | +0.00(+0.00%) |
Jan 17, 2000 | 5835 | 5857 | 5740 | 5843 | 0 | +55.34(+0.96%) |
Jan 15, 2000 | 5669 | 5804 | 5665 | 5787 | 0 | +154.20(+2.74%) |
Jan 14, 2000 | 5586 | 5682 | 5579 | 5633 | 0 | +50.74(+0.91%) |
Jan 13, 2000 | 5541 | 5629 | 5536 | 5582 | 0 | -31.40(-0.56%) |
Jan 12, 2000 | 5727 | 5727 | 5572 | 5614 | 0 | -32.22(-0.57%) |
Jan 11, 2000 | 5626 | 5717 | 5617 | 5646 | 0 | +0.00(+0.00%) |
Jan 10, 2000 | 5626 | 5717 | 5617 | 5646 | 0 | +106.51(+1.92%) |
Jan 08, 2000 | 5424 | 5562 | 5424 | 5540 | 0 | +89.50(+1.64%) |
Jan 07, 2000 | 5486 | 5530 | 5389 | 5450 | 0 | -29.59(-0.54%) |
Jan 06, 2000 | 5522 | 5590 | 5462 | 5480 | 0 | -192.32(-3.39%) |
Jan 05, 2000 | 5922 | 5925 | 5657 | 5672 | 0 | -245.35(-4.15%) |
Jan 04, 2000 | 6024 | 6102 | 5902 | 5917 | 0 | +0.00(+0.00%) |
Jan 03, 2000 | 6024 | 6102 | 5902 | 5917 | 0 | -40.95(-0.69%) |
Dec 31, 1999 | 5883 | 5980 | 5858 | 5958 | 0 | +120.57(+2.07%) |
Dec 30, 1999 | 5856 | 5880 | 5815 | 5838 | 0 | +10.67(+0.18%) |
Dec 29, 1999 | 5901 | 5901 | 5801 | 5827 | 0 | -7.39(-0.13%) |
Dec 28, 1999 | 5887 | 5922 | 5827 | 5834 | 0 | +0.00(+0.00%) |
Dec 27, 1999 | 5887 | 5922 | 5827 | 5834 | 0 | -18.03(-0.31%) |
Dec 25, 1999 | 5779 | 5868 | 5775 | 5852 | 0 | +121.15(+2.11%) |
Dec 24, 1999 | 5629 | 5770 | 5629 | 5731 | 0 | +110.06(+1.96%) |
Dec 23, 1999 | 5509 | 5657 | 5509 | 5621 | 0 | +92.05(+1.66%) |
Dec 22, 1999 | 5500 | 5536 | 5484 | 5529 | 0 | +8.13(+0.15%) |
Dec 21, 1999 | 5497 | 5547 | 5476 | 5521 | 0 | +0.00(+0.00%) |
Dec 20, 1999 | 5497 | 5547 | 5476 | 5521 | 0 | +18.71(+0.34%) |
Dec 18, 1999 | 5547 | 5598 | 5502 | 5502 | 0 | -37.76(-0.68%) |
Dec 17, 1999 | 5546 | 5584 | 5523 | 5540 | 0 | +10.03(+0.18%) |
Dec 16, 1999 | 5533 | 5588 | 5494 | 5530 | 0 | -34.34(-0.62%) |
Dec 15, 1999 | 5525 | 5588 | 5500 | 5564 | 0 | +28.71(+0.52%) |
Dec 14, 1999 | 5485 | 5539 | 5469 | 5536 | 0 | +0.00(+0.00%) |
Dec 13, 1999 | 5485 | 5539 | 5469 | 5536 | 0 | +54.66(+1.00%) |
Dec 11, 1999 | 5478 | 5553 | 5467 | 5481 | 0 | -67.52(-1.22%) |
Dec 10, 1999 | 5476 | 5558 | 5461 | 5549 | 0 | +61.50(+1.12%) |
Dec 09, 1999 | 5501 | 5521 | 5472 | 5487 | 0 | -47.39(-0.86%) |
Dec 08, 1999 | 5508 | 5559 | 5500 | 5535 | 0 | +24.54(+0.45%) |
Dec 07, 1999 | 5462 | 5513 | 5445 | 5510 | 0 | +0.00(+0.00%) |
Dec 06, 1999 | 5462 | 5513 | 5445 | 5510 | 0 | +41.92(+0.77%) |
Dec 04, 1999 | 5360 | 5472 | 5360 | 5468 | 0 | +113.86(+2.13%) |
Dec 03, 1999 | 5378 | 5379 | 5330 | 5354 | 0 | -27.22(-0.51%) |
Dec 02, 1999 | 5316 | 5382 | 5313 | 5381 | 0 | +39.79(+0.74%) |
Dec 01, 1999 | 5368 | 5387 | 5292 | 5342 | 0 | -32.29(-0.60%) |
Nov 30, 1999 | 5374 | 5443 | 5365 | 5374 | 0 | +0.00(+0.00%) |
Nov 29, 1999 | 5374 | 5443 | 5365 | 5374 | 0 | -23.08(-0.43%) |
Nov 27, 1999 | 5389 | 5438 | 5341 | 5397 | 0 | +44.39(+0.83%) |
Nov 26, 1999 | 5211 | 5370 | 5199 | 5353 | 0 | +163.22(+3.15%) |
Nov 25, 1999 | 5165 | 5217 | 5143 | 5189 | 0 | +36.51(+0.71%) |
Nov 24, 1999 | 5168 | 5196 | 5140 | 5153 | 0 | +4.91(+0.10%) |
Nov 23, 1999 | 5267 | 5304 | 5144 | 5148 | 0 | +0.00(+0.00%) |
Nov 22, 1999 | 5267 | 5304 | 5144 | 5148 | 0 | -115.27(-2.19%) |
Nov 20, 1999 | 5255 | 5272 | 5212 | 5263 | 0 | +16.90(+0.32%) |
Nov 19, 1999 | 5154 | 5255 | 5154 | 5246 | 0 | +68.10(+1.32%) |
Nov 18, 1999 | 5190 | 5195 | 5145 | 5178 | 0 | -12.78(-0.25%) |
Nov 17, 1999 | 5167 | 5191 | 5148 | 5191 | 0 | +12.88(+0.25%) |
Nov 16, 1999 | 5153 | 5199 | 5129 | 5178 | 0 | +0.00(+0.00%) |
Nov 15, 1999 | 5153 | 5199 | 5129 | 5178 | 0 | +36.62(+0.71%) |
Nov 13, 1999 | 5127 | 5171 | 5106 | 5142 | 0 | +9.43(+0.18%) |
Nov 12, 1999 | 5066 | 5132 | 5060 | 5132 | 0 | +80.25(+1.59%) |
Nov 11, 1999 | 4998 | 5052 | 4972 | 5052 | 0 | +54.27(+1.09%) |
Nov 10, 1999 | 5014 | 5058 | 4997 | 4998 | 0 | +2.79(+0.06%) |
Nov 09, 1999 | 4953 | 4995 | 4946 | 4995 | 0 | +0.00(+0.00%) |
Nov 08, 1999 | 4953 | 4995 | 4946 | 4995 | 0 | +18.87(+0.38%) |
Nov 06, 1999 | 4945 | 4986 | 4917 | 4976 | 0 | +32.16(+0.65%) |
Nov 05, 1999 | 4916 | 4975 | 4901 | 4944 | 0 | +25.90(+0.53%) |
Nov 04, 1999 | 4876 | 4926 | 4867 | 4918 | 0 | +19.32(+0.39%) |
Nov 03, 1999 | 4873 | 4899 | 4832 | 4899 | 0 | +0.00(+0.00%) |