Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 978.41 | 978.41 | 966.77 | 976.96 | 0 | -0.92(-0.09%) |
Jul 28, 2000 | 988.74 | 988.74 | 977.88 | 977.88 | 0 | -13.01(-1.31%) |
Jul 27, 2000 | 996.75 | 1000 | 990.89 | 990.89 | 0 | -2.59(-0.26%) |
Jul 26, 2000 | 992.79 | 999.13 | 992.79 | 993.48 | 0 | +2.18(+0.22%) |
Jul 25, 2000 | 997.85 | 997.85 | 991.30 | 991.30 | 0 | -8.74(-0.87%) |
Jul 24, 2000 | 1001 | 1006 | 998.62 | 1000 | 0 | -3.45(-0.34%) |
Jul 21, 2000 | 1014 | 1014 | 1002 | 1003 | 0 | -8.30(-0.82%) |
Jul 20, 2000 | 997.99 | 1012 | 997.99 | 1012 | 0 | +11.43(+1.14%) |
Jul 19, 2000 | 994.41 | 1005 | 994.41 | 1000 | 0 | +4.77(+0.48%) |
Jul 18, 2000 | 1010 | 1010 | 995.59 | 995.59 | 0 | -11.72(-1.16%) |
Jul 17, 2000 | 1010 | 1015 | 1006 | 1007 | 0 | -4.99(-0.49%) |
Jul 14, 2000 | 998.65 | 1012 | 998.65 | 1012 | 0 | +13.73(+1.37%) |
Jul 13, 2000 | 1004 | 1004 | 995.70 | 998.57 | 0 | -1.39(-0.14%) |
Jul 12, 2000 | 1002 | 1010 | 998.16 | 999.96 | 0 | +0.63(+0.06%) |
Jul 11, 2000 | 996.74 | 999.33 | 989.75 | 999.33 | 0 | +3.07(+0.31%) |
Jul 10, 2000 | 1003 | 1003 | 995.13 | 996.26 | 0 | -5.35(-0.53%) |
Jul 07, 2000 | 995.65 | 1002 | 990.45 | 1002 | 0 | +12.81(+1.30%) |
Jul 06, 2000 | 988.48 | 992.26 | 988.48 | 988.80 | 0 | -1.91(-0.19%) |
Jul 05, 2000 | 998.37 | 1007 | 990.71 | 990.71 | 0 | -7.54(-0.76%) |
Jul 04, 2000 | 984.15 | 999.63 | 984.15 | 998.25 | 0 | +14.04(+1.43%) |
Jul 03, 2000 | 983.61 | 986.39 | 980.79 | 984.21 | 0 | +10.15(+1.04%) |
Jun 30, 2000 | 962.06 | 974.06 | 962.06 | 974.06 | 0 | +17.74(+1.86%) |
Jun 29, 2000 | 977.40 | 977.40 | 956.32 | 956.32 | 0 | -18.71(-1.92%) |
Jun 28, 2000 | 970.04 | 976.89 | 970.04 | 975.03 | 0 | +3.46(+0.36%) |
Jun 27, 2000 | 973.62 | 975.64 | 967.93 | 971.57 | 0 | +2.11(+0.22%) |
Jun 26, 2000 | 968.61 | 976.27 | 968.61 | 969.46 | 0 | -2.98(-0.31%) |
Jun 23, 2000 | 967.69 | 975.35 | 964.58 | 972.44 | 0 | +4.38(+0.45%) |
Jun 22, 2000 | 963.36 | 970.84 | 963.36 | 968.06 | 0 | +10.71(+1.12%) |
Jun 21, 2000 | 967.90 | 967.90 | 957.35 | 957.35 | 0 | -17.90(-1.84%) |
Jun 20, 2000 | 984.45 | 984.45 | 975.25 | 975.25 | 0 | -2.19(-0.22%) |
Jun 19, 2000 | 980.24 | 990.34 | 977.44 | 977.44 | 0 | -10.90(-1.10%) |
Jun 16, 2000 | 1004 | 1004 | 988.34 | 988.34 | 0 | -12.40(-1.24%) |
Jun 15, 2000 | 1002 | 1007 | 998.93 | 1001 | 0 | -0.96(-0.10%) |
Jun 14, 2000 | 1003 | 1003 | 998.60 | 1002 | 0 | +6.01(+0.60%) |
Jun 13, 2000 | 992.08 | 1003 | 988.24 | 995.69 | 0 | +1.60(+0.16%) |
Jun 12, 2000 | 1005 | 1006 | 994.07 | 994.09 | 0 | -6.63(-0.66%) |
Jun 09, 2000 | 994.85 | 1007 | 994.85 | 1001 | 0 | +6.09(+0.61%) |
Jun 08, 2000 | 991.45 | 1008 | 991.45 | 994.63 | 0 | +8.78(+0.89%) |
Jun 07, 2000 | 992.40 | 992.40 | 977.68 | 985.85 | 0 | -8.09(-0.81%) |
Jun 06, 2000 | 1014 | 1015 | 993.94 | 993.94 | 0 | -19.07(-1.88%) |
Jun 05, 2000 | 1025 | 1025 | 1013 | 1013 | 0 | -9.88(-0.97%) |
Jun 02, 2000 | 1005 | 1024 | 1002 | 1023 | 0 | +22.46(+2.25%) |
Jun 01, 2000 | 983.99 | 1000 | 983.99 | 1000 | 0 | +16.82(+1.71%) |
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%) |