Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2000 | 3206 | 3260 | 3180 | 3258 | 0 | +52.10(+1.63%) |
Jun 29, 2000 | 3166 | 3206 | 3164 | 3206 | 0 | +39.90(+1.26%) |
Jun 28, 2000 | 3143 | 3166 | 3141 | 3166 | 0 | +22.50(+0.72%) |
Jun 27, 2000 | 3129 | 3145 | 3124 | 3143 | 0 | +14.10(+0.45%) |
Jun 26, 2000 | 3127 | 3133 | 3114 | 3129 | 0 | +1.70(+0.05%) |
Jun 23, 2000 | 3124 | 3127 | 3107 | 3127 | 0 | +3.70(+0.12%) |
Jun 22, 2000 | 3126 | 3135 | 3114 | 3124 | 0 | -2.00(-0.06%) |
Jun 21, 2000 | 3106 | 3126 | 3092 | 3126 | 0 | +19.30(+0.62%) |
Jun 20, 2000 | 3104 | 3110 | 3096 | 3106 | 0 | +1.80(+0.06%) |
Jun 19, 2000 | 3097 | 3104 | 3076 | 3104 | 0 | +7.60(+0.25%) |
Jun 16, 2000 | 3090 | 3100 | 3082 | 3097 | 0 | +7.10(+0.23%) |
Jun 15, 2000 | 3076 | 3104 | 3076 | 3090 | 0 | +13.60(+0.44%) |
Jun 14, 2000 | 3071 | 3076 | 3063 | 3076 | 0 | +4.90(+0.16%) |
Jun 13, 2000 | 3102 | 3102 | 3065 | 3071 | 0 | -30.60(-0.99%) |
Jun 09, 2000 | 3083 | 3108 | 3074 | 3102 | 0 | +18.50(+0.60%) |
Jun 08, 2000 | 3071 | 3090 | 3069 | 3083 | 0 | +12.60(+0.41%) |
Jun 07, 2000 | 3106 | 3107 | 3071 | 3071 | 0 | -35.00(-1.13%) |
Jun 06, 2000 | 3105 | 3107 | 3091 | 3106 | 0 | +0.70(+0.02%) |
Jun 05, 2000 | 3096 | 3124 | 3096 | 3105 | 0 | +8.80(+0.28%) |
Jun 02, 2000 | 3048 | 3098 | 3048 | 3096 | 0 | +48.50(+1.59%) |
Jun 01, 2000 | 3041 | 3048 | 3028 | 3048 | 0 | +7.20(+0.24%) |
May 31, 2000 | 3011 | 3062 | 3011 | 3041 | 0 | +29.80(+0.99%) |
May 30, 2000 | 2996 | 3011 | 2995 | 3011 | 0 | +14.80(+0.49%) |
May 29, 2000 | 2963 | 2996 | 2963 | 2996 | 0 | +31.70(+1.07%) |
May 26, 2000 | 2980 | 2980 | 2960 | 2964 | 0 | -15.50(-0.52%) |
May 25, 2000 | 2972 | 2992 | 2972 | 2980 | 0 | +7.60(+0.26%) |
May 24, 2000 | 2986 | 2986 | 2952 | 2972 | 0 | -13.70(-0.46%) |
May 23, 2000 | 2969 | 2986 | 2969 | 2986 | 0 | +16.90(+0.57%) |
May 22, 2000 | 3005 | 3005 | 2963 | 2969 | 0 | -36.40(-1.21%) |
May 19, 2000 | 3012 | 3019 | 3000 | 3005 | 0 | -6.50(-0.22%) |
May 18, 2000 | 3040 | 3040 | 3009 | 3012 | 0 | -28.20(-0.93%) |
May 17, 2000 | 3053 | 3056 | 3034 | 3040 | 0 | -13.00(-0.43%) |
May 16, 2000 | 3019 | 3054 | 3019 | 3053 | 0 | +34.50(+1.14%) |
May 15, 2000 | 3004 | 3026 | 3001 | 3019 | 0 | +14.60(+0.49%) |
May 12, 2000 | 2967 | 3013 | 2967 | 3004 | 0 | +37.20(+1.25%) |
May 11, 2000 | 3012 | 3012 | 2958 | 2967 | 0 | -45.00(-1.49%) |
May 10, 2000 | 3055 | 3055 | 3003 | 3012 | 0 | -42.80(-1.40%) |
May 09, 2000 | 3075 | 3076 | 3055 | 3055 | 0 | -20.50(-0.67%) |
May 08, 2000 | 3076 | 3092 | 3073 | 3075 | 0 | -0.50(-0.02%) |
May 05, 2000 | 3026 | 3076 | 3026 | 3076 | 0 | +49.70(+1.64%) |
May 04, 2000 | 3077 | 3077 | 3022 | 3026 | 0 | -50.80(-1.65%) |
May 03, 2000 | 3099 | 3099 | 3073 | 3077 | 0 | -22.40(-0.72%) |
May 02, 2000 | 3072 | 3100 | 3072 | 3099 | 0 | +27.30(+0.89%) |
May 01, 2000 | 3085 | 3094 | 3072 | 3072 | 0 | -13.30(-0.43%) |
Apr 28, 2000 | 3073 | 3088 | 3057 | 3085 | 0 | +12.00(+0.39%) |
Apr 27, 2000 | 3084 | 3084 | 3058 | 3073 | 0 | -11.40(-0.37%) |
Apr 26, 2000 | 3042 | 3096 | 3042 | 3084 | 0 | +43.00(+1.41%) |
Apr 20, 2000 | 3042 | 3045 | 3013 | 3042 | 0 | -0.80(-0.03%) |
Apr 19, 2000 | 2986 | 3046 | 2986 | 3042 | 0 | +55.80(+1.87%) |
Apr 18, 2000 | 2920 | 3011 | 2920 | 2986 | 0 | +66.50(+2.28%) |
Apr 17, 2000 | 3096 | 3096 | 2883 | 2920 | 0 | -176.00(-5.68%) |
Apr 14, 2000 | 3085 | 3098 | 3060 | 3096 | 0 | +11.30(+0.37%) |
Apr 13, 2000 | 3133 | 3133 | 3075 | 3085 | 0 | -48.70(-1.55%) |
Apr 12, 2000 | 3155 | 3155 | 3124 | 3133 | 0 | -22.00(-0.70%) |
Apr 11, 2000 | 3187 | 3187 | 3148 | 3155 | 0 | -31.90(-1.00%) |
Apr 10, 2000 | 3168 | 3187 | 3166 | 3187 | 0 | +19.10(+0.60%) |
Apr 07, 2000 | 3142 | 3179 | 3142 | 3168 | 0 | +25.80(+0.82%) |
Apr 06, 2000 | 3138 | 3150 | 3124 | 3142 | 0 | +4.60(+0.15%) |
Apr 05, 2000 | 3164 | 3164 | 3126 | 3138 | 0 | -25.70(-0.81%) |
Apr 04, 2000 | 3183 | 3189 | 3158 | 3164 | 0 | -19.70(-0.62%) |