Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 990.22 | 990.22 | 981.55 | 983.61 | 0 | +4.23(+0.43%) |
May 30, 2000 | 974.26 | 983.43 | 974.00 | 979.38 | 0 | +7.30(+0.75%) |
May 29, 2000 | 967.72 | 972.08 | 967.72 | 972.08 | 0 | +10.13(+1.05%) |
May 26, 2000 | 959.88 | 964.95 | 959.52 | 961.95 | 0 | -10.46(-1.08%) |
May 25, 2000 | 958.90 | 973.01 | 958.90 | 972.41 | 0 | +18.30(+1.92%) |
May 24, 2000 | 946.14 | 954.98 | 946.14 | 954.11 | 0 | -2.65(-0.28%) |
May 23, 2000 | 960.06 | 963.48 | 954.43 | 956.76 | 0 | +4.70(+0.49%) |
May 22, 2000 | 964.57 | 976.41 | 952.06 | 952.06 | 0 | -18.69(-1.93%) |
May 19, 2000 | 1001 | 1001 | 970.75 | 970.75 | 0 | -29.43(-2.94%) |
May 18, 2000 | 1003 | 1014 | 999.53 | 1000 | 0 | -1.17(-0.12%) |
May 17, 2000 | 1024 | 1024 | 1001 | 1001 | 0 | -26.19(-2.55%) |
May 16, 2000 | 1016 | 1028 | 1016 | 1028 | 0 | +18.24(+1.81%) |
May 15, 2000 | 1008 | 1019 | 1008 | 1009 | 0 | -7.33(-0.72%) |
May 12, 2000 | 1016 | 1022 | 1008 | 1017 | 0 | +5.63(+0.56%) |
May 11, 2000 | 989.90 | 1011 | 986.67 | 1011 | 0 | +16.67(+1.68%) |
May 10, 2000 | 1014 | 1019 | 994.33 | 994.33 | 0 | -20.35(-2.01%) |
May 09, 2000 | 1033 | 1039 | 1015 | 1015 | 0 | -19.60(-1.90%) |
May 08, 2000 | 1048 | 1048 | 1034 | 1034 | 0 | -20.89(-1.98%) |
May 05, 2000 | 1056 | 1059 | 1051 | 1055 | 0 | -2.92(-0.28%) |
May 04, 2000 | 1063 | 1063 | 1056 | 1058 | 0 | -5.61(-0.53%) |
May 03, 2000 | 1077 | 1086 | 1064 | 1064 | 0 | -16.62(-1.54%) |
May 02, 2000 | 1066 | 1080 | 1066 | 1080 | 0 | +33.36(+3.19%) |
Apr 28, 2000 | 1040 | 1047 | 1040 | 1047 | 0 | +16.10(+1.56%) |
Apr 27, 2000 | 1046 | 1051 | 1031 | 1031 | 0 | -17.19(-1.64%) |
Apr 26, 2000 | 1046 | 1054 | 1046 | 1048 | 0 | +5.11(+0.49%) |
Apr 25, 2000 | 1039 | 1044 | 1036 | 1043 | 0 | -5.56(-0.53%) |
Apr 20, 2000 | 1036 | 1050 | 1036 | 1048 | 0 | +13.27(+1.28%) |
Apr 19, 2000 | 1041 | 1041 | 1032 | 1035 | 0 | +7.05(+0.69%) |
Apr 18, 2000 | 1032 | 1036 | 1020 | 1028 | 0 | +4.34(+0.42%) |
Apr 17, 2000 | 992.87 | 1024 | 992.87 | 1024 | 0 | -14.33(-1.38%) |
Apr 14, 2000 | 1053 | 1060 | 1038 | 1038 | 0 | -23.52(-2.22%) |
Apr 13, 2000 | 1043 | 1062 | 1043 | 1062 | 0 | +8.78(+0.83%) |
Apr 12, 2000 | 1058 | 1062 | 1052 | 1053 | 0 | +2.61(+0.25%) |
Apr 11, 2000 | 1055 | 1066 | 1050 | 1050 | 0 | -20.80(-1.94%) |
Apr 10, 2000 | 1080 | 1080 | 1071 | 1071 | 0 | -1.83(-0.17%) |
Apr 07, 2000 | 1071 | 1073 | 1066 | 1073 | 0 | +15.01(+1.42%) |
Apr 06, 2000 | 1044 | 1058 | 1044 | 1058 | 0 | +19.89(+1.92%) |
Apr 05, 2000 | 1057 | 1057 | 1026 | 1038 | 0 | -20.28(-1.92%) |
Apr 04, 2000 | 1064 | 1068 | 1058 | 1058 | 0 | -7.02(-0.66%) |
Apr 03, 2000 | 1083 | 1084 | 1064 | 1065 | 0 | -18.66(-1.72%) |
Apr 01, 2000 | 1072 | 1084 | 1062 | 1084 | 0 | +6.26(+0.58%) |
Mar 31, 2000 | 1092 | 1092 | 1078 | 1078 | 0 | -21.81(-1.98%) |
Mar 30, 2000 | 1107 | 1109 | 1096 | 1100 | 0 | -10.61(-0.96%) |
Mar 29, 2000 | 1102 | 1117 | 1102 | 1110 | 0 | +5.33(+0.48%) |
Mar 28, 2000 | 1110 | 1110 | 1102 | 1105 | 0 | -2.46(-0.22%) |
Mar 25, 2000 | 1100 | 1108 | 1098 | 1107 | 0 | +13.64(+1.25%) |
Mar 24, 2000 | 1106 | 1106 | 1087 | 1094 | 0 | -7.18(-0.65%) |
Mar 23, 2000 | 1121 | 1121 | 1097 | 1101 | 0 | -10.26(-0.92%) |
Mar 22, 2000 | 1110 | 1111 | 1100 | 1111 | 0 | -3.72(-0.33%) |
Mar 21, 2000 | 1119 | 1126 | 1115 | 1115 | 0 | +0.04(+0.00%) |
Mar 18, 2000 | 1126 | 1126 | 1104 | 1115 | 0 | +10.06(+0.91%) |
Mar 17, 2000 | 1114 | 1119 | 1104 | 1105 | 0 | +1.07(+0.10%) |
Mar 16, 2000 | 1115 | 1118 | 1104 | 1104 | 0 | -22.73(-2.02%) |
Mar 15, 2000 | 1113 | 1126 | 1106 | 1126 | 0 | +16.76(+1.51%) |
Mar 14, 2000 | 1149 | 1149 | 1103 | 1110 | 0 | -12.58(-1.12%) |
Mar 11, 2000 | 1139 | 1140 | 1122 | 1122 | 0 | -4.56(-0.40%) |
Mar 10, 2000 | 1136 | 1140 | 1125 | 1127 | 0 | -7.89(-0.70%) |
Mar 09, 2000 | 1124 | 1135 | 1124 | 1135 | 0 | +0.10(+0.01%) |
Mar 08, 2000 | 1142 | 1151 | 1135 | 1135 | 0 | -11.68(-1.02%) |
Mar 07, 2000 | 1147 | 1147 | 1138 | 1146 | 0 | +6.71(+0.59%) |
Mar 04, 2000 | 1134 | 1142 | 1129 | 1140 | 0 | +3.76(+0.33%) |
Mar 03, 2000 | 1128 | 1136 | 1116 | 1136 | 0 | +14.25(+1.27%) |
Mar 02, 2000 | 1130 | 1133 | 1119 | 1121 | 0 | -2.26(-0.20%) |