Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 02, 2000 | 8837 | 8839 | 8633 | 8639 | 0 | -185.61(-2.10%) |
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%) |