Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 3006 | 3026 | 2993 | 3024 | 0 | +22.02(+0.73%) |
Dec 28, 2000 | 2998 | 3018 | 2988 | 3002 | 0 | +0.00(+0.00%) |
Dec 27, 2000 | 2998 | 3018 | 2988 | 3002 | 0 | +6.02(+0.20%) |
Dec 23, 2000 | 2997 | 3025 | 2987 | 2996 | 0 | -0.71(-0.02%) |
Dec 22, 2000 | 2973 | 3006 | 2970 | 2997 | 0 | +3.48(+0.12%) |
Dec 21, 2000 | 2977 | 2995 | 2967 | 2994 | 0 | +2.20(+0.07%) |
Dec 20, 2000 | 2982 | 2994 | 2969 | 2991 | 0 | +19.51(+0.66%) |
Dec 19, 2000 | 2974 | 2988 | 2964 | 2972 | 0 | +0.00(+0.00%) |
Dec 18, 2000 | 2974 | 2988 | 2964 | 2972 | 0 | -15.31(-0.51%) |
Dec 16, 2000 | 2981 | 2988 | 2956 | 2987 | 0 | +14.29(+0.48%) |
Dec 15, 2000 | 3019 | 3019 | 2970 | 2973 | 0 | -53.06(-1.75%) |
Dec 14, 2000 | 3040 | 3045 | 3012 | 3026 | 0 | -11.46(-0.38%) |
Dec 13, 2000 | 3052 | 3054 | 3032 | 3038 | 0 | -11.50(-0.38%) |
Dec 12, 2000 | 3034 | 3051 | 3029 | 3049 | 0 | +0.00(+0.00%) |
Dec 11, 2000 | 3034 | 3051 | 3029 | 3049 | 0 | +15.64(+0.52%) |
Dec 09, 2000 | 3031 | 3044 | 3019 | 3033 | 0 | +6.13(+0.20%) |
Dec 08, 2000 | 3022 | 3041 | 3011 | 3027 | 0 | -1.67(-0.06%) |
Dec 07, 2000 | 3070 | 3075 | 3020 | 3029 | 0 | -14.73(-0.48%) |
Dec 06, 2000 | 3012 | 3046 | 3012 | 3044 | 0 | +35.25(+1.17%) |
Dec 05, 2000 | 3024 | 3030 | 3008 | 3008 | 0 | +0.00(+0.00%) |
Dec 04, 2000 | 3024 | 3030 | 3008 | 3008 | 0 | -26.52(-0.87%) |
Dec 02, 2000 | 3003 | 3035 | 2992 | 3035 | 0 | +46.33(+1.55%) |
Dec 01, 2000 | 2951 | 2994 | 2948 | 2989 | 0 | +32.39(+1.10%) |
Nov 30, 2000 | 2983 | 2983 | 2949 | 2956 | 0 | -37.50(-1.25%) |
Nov 29, 2000 | 3028 | 3030 | 2983 | 2994 | 0 | -24.39(-0.81%) |
Nov 28, 2000 | 3066 | 3073 | 3013 | 3018 | 0 | +0.00(+0.00%) |
Nov 27, 2000 | 3066 | 3073 | 3013 | 3018 | 0 | -45.89(-1.50%) |
Nov 25, 2000 | 3058 | 3094 | 3058 | 3064 | 0 | -7.77(-0.25%) |
Nov 24, 2000 | 3057 | 3072 | 3041 | 3072 | 0 | +3.34(+0.11%) |
Nov 23, 2000 | 3070 | 3080 | 3061 | 3068 | 0 | -20.19(-0.65%) |
Nov 22, 2000 | 3100 | 3100 | 3073 | 3089 | 0 | -22.21(-0.71%) |
Nov 21, 2000 | 3137 | 3144 | 3109 | 3111 | 0 | +0.00(+0.00%) |
Nov 20, 2000 | 3137 | 3144 | 3109 | 3111 | 0 | -32.24(-1.03%) |
Nov 18, 2000 | 3132 | 3151 | 3118 | 3143 | 0 | +0.16(+0.01%) |
Nov 17, 2000 | 3119 | 3144 | 3113 | 3143 | 0 | +20.79(+0.67%) |
Nov 16, 2000 | 3145 | 3145 | 3115 | 3122 | 0 | -26.21(-0.83%) |
Nov 15, 2000 | 3118 | 3152 | 3118 | 3148 | 0 | +21.34(+0.68%) |
Nov 14, 2000 | 3127 | 3139 | 3108 | 3127 | 0 | +0.00(+0.00%) |
Nov 13, 2000 | 3127 | 3139 | 3108 | 3127 | 0 | -20.25(-0.64%) |
Nov 11, 2000 | 3163 | 3171 | 3128 | 3147 | 0 | -31.95(-1.00%) |
Nov 10, 2000 | 3168 | 3182 | 3166 | 3179 | 0 | +5.15(+0.16%) |
Nov 09, 2000 | 3179 | 3189 | 3171 | 3174 | 0 | -10.84(-0.34%) |
Nov 08, 2000 | 3200 | 3210 | 3178 | 3185 | 0 | -13.86(-0.43%) |
Nov 07, 2000 | 3178 | 3199 | 3171 | 3199 | 0 | +0.00(+0.00%) |
Nov 06, 2000 | 3178 | 3199 | 3171 | 3199 | 0 | +16.86(+0.53%) |
Nov 04, 2000 | 3185 | 3187 | 3167 | 3182 | 0 | +9.83(+0.31%) |
Nov 03, 2000 | 3158 | 3177 | 3140 | 3172 | 0 | +21.66(+0.69%) |
Nov 02, 2000 | 3121 | 3150 | 3119 | 3150 | 0 | +40.25(+1.29%) |
Nov 01, 2000 | 3064 | 3110 | 3063 | 3110 | 0 | +39.92(+1.30%) |
Oct 31, 2000 | 3077 | 3087 | 3055 | 3070 | 0 | +0.00(+0.00%) |
Oct 30, 2000 | 3077 | 3087 | 3055 | 3070 | 0 | -5.88(-0.19%) |
Oct 27, 2000 | 3043 | 3076 | 3041 | 3076 | 0 | +24.15(+0.79%) |
Oct 26, 2000 | 3029 | 3053 | 3023 | 3052 | 0 | +17.79(+0.59%) |
Oct 25, 2000 | 3055 | 3066 | 3004 | 3034 | 0 | -18.88(-0.62%) |
Oct 24, 2000 | 3032 | 3060 | 3032 | 3053 | 0 | +15.40(+0.51%) |
Oct 23, 2000 | 3043 | 3049 | 3025 | 3038 | 0 | -7.06(-0.23%) |
Oct 20, 2000 | 3015 | 3067 | 3013 | 3045 | 0 | +22.42(+0.74%) |
Oct 19, 2000 | 3000 | 3030 | 3000 | 3022 | 0 | +14.37(+0.48%) |
Oct 18, 2000 | 3007 | 3016 | 2952 | 3008 | 0 | +1.71(+0.06%) |
Oct 17, 2000 | 3033 | 3043 | 3005 | 3006 | 0 | -32.19(-1.06%) |
Oct 16, 2000 | 3022 | 3052 | 3022 | 3038 | 0 | +26.93(+0.89%) |
Oct 13, 2000 | 2961 | 3012 | 2952 | 3011 | 0 | +23.08(+0.77%) |
Oct 12, 2000 | 3000 | 3032 | 2958 | 2988 | 0 | -17.50(-0.58%) |
Oct 11, 2000 | 3001 | 3009 | 2989 | 3006 | 0 | -6.44(-0.21%) |
Oct 10, 2000 | 3008 | 3034 | 2998 | 3012 | 0 | +5.27(+0.18%) |
Oct 09, 2000 | 3060 | 3060 | 2994 | 3007 | 0 | -53.30(-1.74%) |
Oct 06, 2000 | 3085 | 3114 | 3060 | 3060 | 0 | -34.00(-1.10%) |
Oct 05, 2000 | 3084 | 3107 | 3084 | 3094 | 0 | +5.16(+0.17%) |
Oct 04, 2000 | 3089 | 3110 | 3078 | 3089 | 0 | -5.70(-0.18%) |
Oct 03, 2000 | 3087 | 3116 | 3087 | 3095 | 0 | +3.76(+0.12%) |
Oct 02, 2000 | 3039 | 3096 | 3032 | 3091 | 0 | +35.09(+1.15%) |
Sep 29, 2000 | 3031 | 3071 | 3022 | 3056 | 0 | +37.94(+1.26%) |
Sep 28, 2000 | 3012 | 3031 | 3007 | 3018 | 0 | +10.25(+0.34%) |
Sep 27, 2000 | 2975 | 3019 | 2973 | 3008 | 0 | +28.63(+0.96%) |
Sep 26, 2000 | 2970 | 2983 | 2963 | 2979 | 0 | +4.36(+0.15%) |
Sep 25, 2000 | 2994 | 3000 | 2972 | 2975 | 0 | +1.15(+0.04%) |
Sep 22, 2000 | 2973 | 2981 | 2943 | 2974 | 0 | -2.92(-0.10%) |
Sep 21, 2000 | 2972 | 2995 | 2957 | 2977 | 0 | +1.55(+0.05%) |
Sep 20, 2000 | 2958 | 2990 | 2958 | 2975 | 0 | +21.54(+0.73%) |
Sep 19, 2000 | 2983 | 2983 | 2943 | 2954 | 0 | -32.98(-1.10%) |
Sep 18, 2000 | 3027 | 3027 | 2976 | 2986 | 0 | -35.56(-1.18%) |
Sep 15, 2000 | 3045 | 3045 | 3015 | 3022 | 0 | -24.64(-0.81%) |
Sep 14, 2000 | 3042 | 3059 | 3031 | 3047 | 0 | -2.90(-0.10%) |
Sep 13, 2000 | 3050 | 3053 | 3029 | 3050 | 0 | +0.73(+0.02%) |
Sep 12, 2000 | 3048 | 3070 | 3046 | 3049 | 0 | +0.15(+0.00%) |
Sep 11, 2000 | 3040 | 3049 | 3014 | 3049 | 0 | -0.63(-0.02%) |
Sep 08, 2000 | 3074 | 3082 | 3039 | 3049 | 0 | -21.87(-0.71%) |
Sep 07, 2000 | 3095 | 3102 | 3066 | 3071 | 0 | -32.45(-1.05%) |
Sep 06, 2000 | 3103 | 3115 | 3096 | 3104 | 0 | +0.79(+0.03%) |
Sep 05, 2000 | 3120 | 3123 | 3083 | 3103 | 0 | -19.09(-0.61%) |
Sep 04, 2000 | 3139 | 3148 | 3114 | 3122 | 0 | -3.45(-0.11%) |
Sep 01, 2000 | 3137 | 3149 | 3107 | 3125 | 0 | -7.11(-0.23%) |
Aug 31, 2000 | 3135 | 3143 | 3115 | 3133 | 0 | -2.28(-0.07%) |
Aug 30, 2000 | 3152 | 3160 | 3129 | 3135 | 0 | -26.22(-0.83%) |
Aug 29, 2000 | 3179 | 3193 | 3159 | 3161 | 0 | -11.01(-0.35%) |
Aug 28, 2000 | 3161 | 3173 | 3149 | 3172 | 0 | +9.04(+0.29%) |
Aug 25, 2000 | 3162 | 3192 | 3155 | 3163 | 0 | -1.77(-0.06%) |
Aug 24, 2000 | 3154 | 3174 | 3151 | 3165 | 0 | +2.46(+0.08%) |
Aug 23, 2000 | 3152 | 3174 | 3143 | 3162 | 0 | +1.56(+0.05%) |
Aug 22, 2000 | 3168 | 3173 | 3152 | 3161 | 0 | -13.76(-0.43%) |
Aug 21, 2000 | 3156 | 3174 | 3148 | 3174 | 0 | +20.60(+0.65%) |
Aug 18, 2000 | 3161 | 3169 | 3137 | 3154 | 0 | -0.93(-0.03%) |
Aug 17, 2000 | 3180 | 3185 | 3146 | 3155 | 0 | -30.44(-0.96%) |
Aug 16, 2000 | 3173 | 3197 | 3173 | 3185 | 0 | -0.30(-0.01%) |
Aug 15, 2000 | 3193 | 3203 | 3176 | 3186 | 0 | -4.75(-0.15%) |
Aug 14, 2000 | 3184 | 3201 | 3182 | 3190 | 0 | +10.17(+0.32%) |
Aug 11, 2000 | 3158 | 3197 | 3152 | 3180 | 0 | +16.31(+0.52%) |
Aug 10, 2000 | 3164 | 3174 | 3155 | 3164 | 0 | -1.12(-0.04%) |
Aug 09, 2000 | 3140 | 3172 | 3132 | 3165 | 0 | +32.30(+1.03%) |
Aug 08, 2000 | 3115 | 3140 | 3105 | 3133 | 0 | +20.23(+0.65%) |
Aug 07, 2000 | 3076 | 3116 | 3073 | 3112 | 0 | +25.98(+0.84%) |
Aug 04, 2000 | 3048 | 3090 | 3047 | 3086 | 0 | +40.17(+1.32%) |
Aug 03, 2000 | 3048 | 3056 | 3038 | 3046 | 0 | -8.70(-0.28%) |
Aug 02, 2000 | 3042 | 3056 | 3033 | 3055 | 0 | +4.49(+0.15%) |
Aug 01, 2000 | 3063 | 3068 | 3040 | 3050 | 0 | -18.12(-0.59%) |
Jul 31, 2000 | 3050 | 3069 | 3039 | 3069 | 0 | +8.44(+0.28%) |
Jul 28, 2000 | 3046 | 3069 | 3046 | 3060 | 0 | +0.39(+0.01%) |
Jul 27, 2000 | 3040 | 3079 | 3032 | 3060 | 0 | +22.62(+0.74%) |
Jul 26, 2000 | 3049 | 3049 | 3035 | 3037 | 0 | -2.46(-0.08%) |
Jul 25, 2000 | 3022 | 3042 | 3019 | 3040 | 0 | +8.06(+0.27%) |
Jul 24, 2000 | 3000 | 3045 | 2999 | 3032 | 0 | +6.67(+0.22%) |
Jul 20, 2000 | 2992 | 3029 | 2989 | 3025 | 0 | +24.25(+0.81%) |
Jul 19, 2000 | 3012 | 3015 | 2994 | 3001 | 0 | -13.97(-0.46%) |
Jul 18, 2000 | 3019 | 3025 | 3004 | 3015 | 0 | -6.44(-0.21%) |
Jul 17, 2000 | 3022 | 3029 | 3007 | 3021 | 0 | +7.15(+0.24%) |
Jul 14, 2000 | 3020 | 3055 | 3013 | 3014 | 0 | -13.46(-0.44%) |
Jul 13, 2000 | 3034 | 3040 | 3020 | 3027 | 0 | -3.48(-0.11%) |
Jul 12, 2000 | 3010 | 3040 | 3006 | 3031 | 0 | +13.91(+0.46%) |
Jul 11, 2000 | 3000 | 3017 | 2974 | 3017 | 0 | +20.50(+0.68%) |
Jul 10, 2000 | 3001 | 3013 | 2980 | 2996 | 0 | +18.71(+0.63%) |
Jul 07, 2000 | 2954 | 2987 | 2928 | 2978 | 0 | +24.66(+0.84%) |
Jul 06, 2000 | 2972 | 2974 | 2946 | 2953 | 0 | -14.80(-0.50%) |
Jul 05, 2000 | 2964 | 2977 | 2946 | 2968 | 0 | +12.40(+0.42%) |
Jul 04, 2000 | 2951 | 2977 | 2951 | 2955 | 0 | +0.82(+0.03%) |
Jul 03, 2000 | 2950 | 2979 | 2947 | 2955 | 0 | +1.36(+0.05%) |
Jun 30, 2000 | 2917 | 2958 | 2904 | 2953 | 0 | +49.70(+1.71%) |
Jun 29, 2000 | 2901 | 2921 | 2895 | 2904 | 0 | -4.50(-0.15%) |
Jun 28, 2000 | 2914 | 2914 | 2895 | 2908 | 0 | -2.25(-0.08%) |
Jun 27, 2000 | 2894 | 2917 | 2894 | 2910 | 0 | +19.90(+0.69%) |
Jun 26, 2000 | 2889 | 2908 | 2884 | 2890 | 0 | -0.58(-0.02%) |
Jun 23, 2000 | 2885 | 2907 | 2885 | 2891 | 0 | -18.89(-0.65%) |
Jun 22, 2000 | 2900 | 2919 | 2890 | 2910 | 0 | +10.78(+0.37%) |
Jun 21, 2000 | 2894 | 2906 | 2880 | 2899 | 0 | -0.92(-0.03%) |
Jun 20, 2000 | 2903 | 2911 | 2872 | 2900 | 0 | +4.73(+0.16%) |
Jun 19, 2000 | 2920 | 2933 | 2881 | 2895 | 0 | -27.19(-0.93%) |
Jun 16, 2000 | 2910 | 2936 | 2910 | 2922 | 0 | +16.16(+0.56%) |
Jun 15, 2000 | 2889 | 2921 | 2885 | 2906 | 0 | +19.84(+0.69%) |
Jun 14, 2000 | 2919 | 2919 | 2878 | 2886 | 0 | -28.22(-0.97%) |
Jun 13, 2000 | 2887 | 2915 | 2880 | 2915 | 0 | +38.14(+1.33%) |
Jun 09, 2000 | 2862 | 2891 | 2855 | 2877 | 0 | +19.24(+0.67%) |
Jun 08, 2000 | 2879 | 2900 | 2843 | 2857 | 0 | -41.41(-1.43%) |
Jun 07, 2000 | 2905 | 2905 | 2885 | 2899 | 0 | +0.30(+0.01%) |
Jun 06, 2000 | 2899 | 2914 | 2884 | 2898 | 0 | +6.72(+0.23%) |
Jun 05, 2000 | 2908 | 2913 | 2886 | 2892 | 0 | -3.64(-0.13%) |
Jun 02, 2000 | 2855 | 2903 | 2851 | 2895 | 0 | +45.94(+1.61%) |
May 31, 2000 | 2893 | 2893 | 2846 | 2849 | 0 | -35.03(-1.21%) |
May 30, 2000 | 2860 | 2901 | 2857 | 2884 | 0 | +23.74(+0.83%) |
May 29, 2000 | 2844 | 2862 | 2844 | 2861 | 0 | +18.85(+0.66%) |
May 26, 2000 | 2862 | 2870 | 2838 | 2842 | 0 | -67.47(-2.32%) |
May 25, 2000 | 2909 | 2921 | 2895 | 2909 | 0 | +8.42(+0.29%) |
May 24, 2000 | 2887 | 2911 | 2885 | 2901 | 0 | +2.16(+0.07%) |
May 23, 2000 | 2892 | 2927 | 2886 | 2899 | 0 | +12.87(+0.45%) |
May 22, 2000 | 2875 | 2902 | 2874 | 2886 | 0 | +0.09(+0.00%) |
May 19, 2000 | 2915 | 2924 | 2874 | 2886 | 0 | -30.27(-1.04%) |
May 18, 2000 | 2881 | 2923 | 2881 | 2916 | 0 | +14.59(+0.50%) |
May 17, 2000 | 2901 | 2905 | 2871 | 2901 | 0 | +2.98(+0.10%) |
May 16, 2000 | 2881 | 2902 | 2881 | 2898 | 0 | +25.73(+0.90%) |
May 15, 2000 | 2841 | 2884 | 2836 | 2873 | 0 | +32.20(+1.13%) |
May 12, 2000 | 2819 | 2847 | 2817 | 2841 | 0 | +7.61(+0.27%) |
May 11, 2000 | 2820 | 2834 | 2782 | 2833 | 0 | +5.09(+0.18%) |
May 10, 2000 | 2846 | 2878 | 2822 | 2828 | 0 | -12.25(-0.43%) |
May 09, 2000 | 2814 | 2851 | 2813 | 2840 | 0 | +23.67(+0.84%) |
May 08, 2000 | 2830 | 2840 | 2809 | 2816 | 0 | -6.03(-0.21%) |
May 05, 2000 | 2836 | 2861 | 2785 | 2822 | 0 | -11.65(-0.41%) |
May 04, 2000 | 2836 | 2838 | 2807 | 2834 | 0 | -3.71(-0.13%) |
May 03, 2000 | 2837 | 2858 | 2817 | 2838 | 0 | +2.31(+0.08%) |
May 02, 2000 | 2842 | 2868 | 2830 | 2836 | 0 | +22.25(+0.79%) |
Apr 28, 2000 | 2851 | 2857 | 2813 | 2813 | 0 | -11.93(-0.42%) |
Apr 27, 2000 | 2881 | 2901 | 2803 | 2825 | 0 | -46.19(-1.61%) |
Apr 26, 2000 | 2844 | 2877 | 2844 | 2871 | 0 | +41.04(+1.45%) |
Apr 25, 2000 | 2852 | 2859 | 2810 | 2830 | 0 | -13.37(-0.47%) |
Apr 20, 2000 | 2886 | 2891 | 2814 | 2844 | 0 | -37.99(-1.32%) |
Apr 19, 2000 | 2949 | 2958 | 2867 | 2882 | 0 | -53.08(-1.81%) |
Apr 18, 2000 | 2941 | 2952 | 2909 | 2935 | 0 | +37.70(+1.30%) |
Apr 17, 2000 | 2857 | 2925 | 2828 | 2897 | 0 | -54.04(-1.83%) |
Apr 14, 2000 | 2998 | 3034 | 2948 | 2951 | 0 | -42.91(-1.43%) |
Apr 13, 2000 | 2958 | 3015 | 2944 | 2994 | 0 | +23.32(+0.78%) |
Apr 12, 2000 | 2934 | 2991 | 2930 | 2971 | 0 | +57.36(+1.97%) |
Apr 11, 2000 | 2869 | 2920 | 2862 | 2913 | 0 | +52.00(+1.82%) |
Apr 10, 2000 | 2862 | 2888 | 2855 | 2861 | 0 | -6.80(-0.24%) |
Apr 07, 2000 | 2880 | 2901 | 2860 | 2868 | 0 | -30.05(-1.04%) |
Apr 06, 2000 | 2880 | 2898 | 2851 | 2898 | 0 | +12.43(+0.43%) |
Apr 05, 2000 | 2908 | 2935 | 2792 | 2886 | 0 | -14.27(-0.49%) |
Apr 04, 2000 | 2861 | 2914 | 2854 | 2900 | 0 | +75.94(+2.69%) |
Apr 03, 2000 | 2795 | 2835 | 2784 | 2824 | 0 | +46.28(+1.67%) |
Apr 01, 2000 | 2780 | 2782 | 2748 | 2778 | 0 | -0.45(-0.02%) |
Mar 31, 2000 | 2830 | 2830 | 2758 | 2778 | 0 | -48.53(-1.72%) |
Mar 30, 2000 | 2837 | 2860 | 2816 | 2827 | 0 | -25.02(-0.88%) |
Mar 29, 2000 | 2839 | 2852 | 2813 | 2852 | 0 | +30.42(+1.08%) |
Mar 28, 2000 | 2922 | 2923 | 2817 | 2821 | 0 | +0.00(+0.00%) |
Mar 27, 2000 | 2922 | 2923 | 2817 | 2821 | 0 | -97.91(-3.35%) |
Mar 25, 2000 | 2921 | 2949 | 2897 | 2919 | 0 | +11.40(+0.39%) |
Mar 24, 2000 | 2909 | 2941 | 2889 | 2908 | 0 | +16.93(+0.59%) |
Mar 23, 2000 | 2810 | 2891 | 2803 | 2891 | 0 | +90.61(+3.24%) |
Mar 22, 2000 | 2847 | 2855 | 2765 | 2800 | 0 | -51.63(-1.81%) |
Mar 21, 2000 | 2867 | 2874 | 2838 | 2852 | 0 | +0.00(+0.00%) |
Mar 20, 2000 | 2867 | 2874 | 2838 | 2852 | 0 | +16.94(+0.60%) |
Mar 18, 2000 | 2956 | 2971 | 2789 | 2835 | 0 | -71.58(-2.46%) |
Mar 17, 2000 | 2785 | 2977 | 2785 | 2907 | 0 | +184.84(+6.79%) |
Mar 16, 2000 | 2589 | 2735 | 2589 | 2722 | 0 | +142.77(+5.54%) |
Mar 15, 2000 | 2540 | 2584 | 2521 | 2579 | 0 | +46.81(+1.85%) |
Mar 14, 2000 | 2521 | 2533 | 2521 | 2532 | 0 | +0.00(+0.00%) |
Mar 13, 2000 | 2521 | 2533 | 2521 | 2532 | 0 | -61.83(-2.38%) |
Mar 11, 2000 | 2647 | 2652 | 2578 | 2594 | 0 | -61.58(-2.32%) |
Mar 10, 2000 | 2707 | 2712 | 2645 | 2656 | 0 | -34.41(-1.28%) |
Mar 09, 2000 | 2687 | 2727 | 2671 | 2690 | 0 | -8.72(-0.32%) |
Mar 08, 2000 | 2737 | 2743 | 2681 | 2699 | 0 | -34.65(-1.27%) |
Mar 07, 2000 | 2748 | 2757 | 2657 | 2733 | 0 | +0.00(+0.00%) |
Mar 06, 2000 | 2748 | 2757 | 2657 | 2733 | 0 | -13.41(-0.49%) |
Mar 04, 2000 | 2770 | 2781 | 2740 | 2747 | 0 | -30.34(-1.09%) |
Mar 03, 2000 | 2756 | 2793 | 2752 | 2777 | 0 | +21.15(+0.77%) |
Mar 02, 2000 | 2753 | 2792 | 2727 | 2756 | 0 | +9.95(+0.36%) |
Mar 01, 2000 | 2725 | 2746 | 2685 | 2746 | 0 | +18.59(+0.68%) |
Feb 29, 2000 | 2756 | 2769 | 2704 | 2727 | 0 | +0.00(+0.00%) |
Feb 28, 2000 | 2756 | 2769 | 2704 | 2727 | 0 | -33.97(-1.23%) |
Feb 26, 2000 | 2773 | 2775 | 2727 | 2761 | 0 | -4.33(-0.16%) |
Feb 25, 2000 | 2773 | 2803 | 2758 | 2766 | 0 | +35.79(+1.31%) |
Feb 24, 2000 | 2723 | 2748 | 2660 | 2730 | 0 | +8.66(+0.32%) |
Feb 23, 2000 | 2786 | 2803 | 2681 | 2721 | 0 | -59.14(-2.13%) |
Feb 22, 2000 | 2784 | 2819 | 2755 | 2780 | 0 | +0.00(+0.00%) |
Feb 21, 2000 | 2784 | 2819 | 2755 | 2780 | 0 | -19.62(-0.70%) |
Feb 19, 2000 | 2821 | 2841 | 2791 | 2800 | 0 | -20.59(-0.73%) |
Feb 18, 2000 | 2838 | 2843 | 2792 | 2821 | 0 | -9.59(-0.34%) |
Feb 17, 2000 | 2849 | 2857 | 2823 | 2830 | 0 | -2.07(-0.07%) |
Feb 16, 2000 | 2845 | 2878 | 2829 | 2832 | 0 | -7.56(-0.27%) |
Feb 15, 2000 | 2774 | 2862 | 2774 | 2840 | 0 | +0.00(+0.00%) |
Feb 14, 2000 | 2774 | 2862 | 2774 | 2840 | 0 | +70.42(+2.54%) |
Feb 12, 2000 | 2760 | 2770 | 2645 | 2769 | 0 | +27.86(+1.02%) |
Feb 11, 2000 | 2785 | 2803 | 2731 | 2742 | 0 | -73.43(-2.61%) |
Feb 10, 2000 | 2905 | 2915 | 2807 | 2815 | 0 | -95.93(-3.30%) |
Feb 09, 2000 | 2901 | 2918 | 2896 | 2911 | 0 | +19.37(+0.67%) |
Feb 08, 2000 | 2915 | 2919 | 2879 | 2892 | 0 | +0.00(+0.00%) |
Feb 07, 2000 | 2915 | 2919 | 2879 | 2892 | 0 | -32.51(-1.11%) |
Feb 05, 2000 | 2898 | 2939 | 2889 | 2924 | 0 | +35.73(+1.24%) |
Feb 04, 2000 | 2804 | 2889 | 2801 | 2888 | 0 | +98.82(+3.54%) |
Feb 03, 2000 | 2801 | 2848 | 2780 | 2790 | 0 | +3.55(+0.13%) |
Feb 02, 2000 | 2832 | 2842 | 2786 | 2786 | 0 | -20.26(-0.72%) |
Feb 01, 2000 | 2865 | 2875 | 2794 | 2806 | 0 | +0.00(+0.00%) |
Jan 31, 2000 | 2865 | 2875 | 2794 | 2806 | 0 | -78.31(-2.71%) |
Jan 29, 2000 | 2898 | 2906 | 2873 | 2885 | 0 | -6.87(-0.24%) |
Jan 28, 2000 | 2909 | 2922 | 2877 | 2891 | 0 | +12.64(+0.44%) |
Jan 27, 2000 | 2912 | 2918 | 2866 | 2879 | 0 | +21.01(+0.74%) |
Jan 26, 2000 | 2901 | 2910 | 2853 | 2858 | 0 | -67.53(-2.31%) |
Jan 25, 2000 | 2960 | 2975 | 2924 | 2925 | 0 | +0.00(+0.00%) |
Jan 24, 2000 | 2960 | 2975 | 2924 | 2925 | 0 | -5.62(-0.19%) |
Jan 22, 2000 | 2974 | 2975 | 2928 | 2931 | 0 | -40.60(-1.37%) |
Jan 21, 2000 | 2995 | 3016 | 2964 | 2972 | 0 | -5.96(-0.20%) |
Jan 20, 2000 | 2949 | 2989 | 2949 | 2978 | 0 | +5.43(+0.18%) |
Jan 19, 2000 | 3051 | 3063 | 2950 | 2972 | 0 | -102.08(-3.32%) |
Jan 18, 2000 | 3136 | 3138 | 3072 | 3074 | 0 | +0.00(+0.00%) |
Jan 17, 2000 | 3136 | 3138 | 3072 | 3074 | 0 | -54.32(-1.74%) |
Jan 15, 2000 | 3128 | 3165 | 3108 | 3128 | 0 | -5.08(-0.16%) |
Jan 14, 2000 | 3139 | 3140 | 3113 | 3134 | 0 | +23.33(+0.75%) |
Jan 13, 2000 | 3116 | 3132 | 3099 | 3110 | 0 | -38.65(-1.23%) |
Jan 12, 2000 | 3207 | 3207 | 3139 | 3149 | 0 | -54.85(-1.71%) |
Jan 11, 2000 | 3183 | 3213 | 3173 | 3204 | 0 | +0.00(+0.00%) |
Jan 10, 2000 | 3183 | 3213 | 3173 | 3204 | 0 | +65.20(+2.08%) |
Jan 08, 2000 | 3110 | 3139 | 3099 | 3139 | 0 | +77.46(+2.53%) |
Jan 07, 2000 | 3097 | 3097 | 3032 | 3061 | 0 | +3.56(+0.12%) |
Jan 06, 2000 | 3109 | 3136 | 3052 | 3058 | 0 | -114.68(-3.62%) |
Jan 05, 2000 | 3260 | 3282 | 3157 | 3172 | 0 | -138.84(-4.19%) |
Jan 04, 2000 | 3388 | 3419 | 3311 | 3311 | 0 | +0.00(+0.00%) |