Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |