Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 03, 2000 | 3133 | 3183 | 3133 | 3183 | 0 | +49.90(+1.59%) |
Mar 31, 2000 | 3195 | 3195 | 3133 | 3133 | 0 | -61.50(-1.93%) |
Mar 30, 2000 | 3228 | 3228 | 3195 | 3195 | 0 | -33.70(-1.04%) |
Mar 29, 2000 | 3241 | 3246 | 3219 | 3228 | 0 | -12.30(-0.38%) |
Mar 28, 2000 | 3226 | 3241 | 3204 | 3241 | 0 | +15.20(+0.47%) |
Mar 27, 2000 | 3247 | 3256 | 3224 | 3226 | 0 | -21.80(-0.67%) |
Mar 24, 2000 | 3244 | 3260 | 3234 | 3247 | 0 | +3.90(+0.12%) |
Mar 23, 2000 | 3274 | 3277 | 3239 | 3244 | 0 | -30.60(-0.93%) |
Mar 22, 2000 | 3242 | 3276 | 3242 | 3274 | 0 | +31.90(+0.98%) |
Mar 21, 2000 | 3228 | 3247 | 3225 | 3242 | 0 | +14.10(+0.44%) |
Mar 20, 2000 | 3203 | 3229 | 3199 | 3228 | 0 | +24.70(+0.77%) |
Mar 17, 2000 | 3180 | 3252 | 3180 | 3203 | 0 | +23.20(+0.73%) |
Mar 16, 2000 | 3164 | 3198 | 3164 | 3180 | 0 | +16.70(+0.53%) |
Mar 15, 2000 | 3187 | 3187 | 3153 | 3164 | 0 | -23.90(-0.75%) |
Mar 14, 2000 | 3190 | 3190 | 3160 | 3187 | 0 | -2.90(-0.09%) |
Mar 13, 2000 | 3200 | 3208 | 3180 | 3190 | 0 | -9.20(-0.29%) |
Mar 10, 2000 | 3197 | 3220 | 3196 | 3200 | 0 | +2.90(+0.09%) |
Mar 09, 2000 | 3218 | 3219 | 3186 | 3197 | 0 | -21.90(-0.68%) |
Mar 08, 2000 | 3251 | 3253 | 3201 | 3218 | 0 | -32.50(-1.00%) |
Mar 07, 2000 | 3232 | 3251 | 3208 | 3251 | 0 | +18.90(+0.58%) |
Mar 06, 2000 | 3226 | 3255 | 3219 | 3232 | 0 | +6.30(+0.20%) |
Mar 03, 2000 | 3220 | 3256 | 3203 | 3226 | 0 | +5.80(+0.18%) |
Mar 02, 2000 | 3193 | 3228 | 3193 | 3220 | 0 | +27.40(+0.86%) |
Mar 01, 2000 | 3136 | 3196 | 3127 | 3193 | 0 | +56.90(+1.81%) |
Feb 29, 2000 | 3118 | 3151 | 3118 | 3136 | 0 | +17.70(+0.57%) |
Feb 28, 2000 | 3124 | 3126 | 3108 | 3118 | 0 | -5.70(-0.18%) |
Feb 25, 2000 | 3107 | 3130 | 3089 | 3124 | 0 | +16.80(+0.54%) |
Feb 24, 2000 | 3112 | 3134 | 3101 | 3107 | 0 | -5.60(-0.18%) |
Feb 23, 2000 | 3101 | 3126 | 3096 | 3112 | 0 | +11.30(+0.36%) |
Feb 22, 2000 | 3117 | 3123 | 3097 | 3101 | 0 | -15.90(-0.51%) |
Feb 21, 2000 | 3120 | 3122 | 3084 | 3117 | 0 | -3.00(-0.10%) |
Feb 18, 2000 | 3145 | 3157 | 3114 | 3120 | 0 | -24.80(-0.79%) |
Feb 17, 2000 | 3146 | 3154 | 3124 | 3145 | 0 | -3.40(-0.11%) |
Feb 16, 2000 | 3158 | 3194 | 3146 | 3148 | 0 | -9.80(-0.31%) |
Feb 15, 2000 | 3135 | 3168 | 3135 | 3158 | 0 | +22.80(+0.73%) |
Feb 14, 2000 | 3167 | 3167 | 3129 | 3135 | 0 | -31.80(-1.00%) |
Feb 11, 2000 | 3172 | 3175 | 3145 | 3167 | 0 | -5.40(-0.17%) |
Feb 10, 2000 | 3134 | 3175 | 3120 | 3172 | 0 | +38.50(+1.23%) |
Feb 09, 2000 | 3124 | 3160 | 3124 | 3134 | 0 | +10.00(+0.32%) |
Feb 08, 2000 | 3130 | 3142 | 3120 | 3124 | 0 | -6.40(-0.20%) |
Feb 07, 2000 | 3115 | 3138 | 3113 | 3130 | 0 | +15.30(+0.49%) |
Feb 04, 2000 | 3135 | 3142 | 3115 | 3115 | 0 | -20.00(-0.64%) |
Feb 03, 2000 | 3116 | 3136 | 3103 | 3135 | 0 | +18.80(+0.60%) |
Feb 02, 2000 | 3084 | 3124 | 3084 | 3116 | 0 | +31.80(+1.03%) |