Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2000 | 1016 | 1016 | 988.54 | 989.27 | 0 | -18.57(-1.84%) |
Jan 28, 2000 | 997.66 | 1011 | 997.66 | 1008 | 0 | +16.33(+1.65%) |
Jan 27, 2000 | 985.15 | 991.51 | 985.15 | 991.51 | 0 | +17.97(+1.85%) |
Jan 26, 2000 | 969.43 | 974.69 | 969.43 | 973.54 | 0 | -5.24(-0.54%) |
Jan 25, 2000 | 979.61 | 992.48 | 975.62 | 978.78 | 0 | +0.42(+0.04%) |
Jan 22, 2000 | 981.78 | 986.30 | 975.96 | 978.36 | 0 | -11.04(-1.12%) |
Jan 21, 2000 | 1002 | 1007 | 989.40 | 989.40 | 0 | -7.10(-0.71%) |
Jan 20, 2000 | 993.06 | 997.97 | 986.24 | 996.50 | 0 | -3.93(-0.39%) |
Jan 19, 2000 | 1019 | 1025 | 999.70 | 1000 | 0 | -14.19(-1.40%) |
Jan 18, 2000 | 1009 | 1015 | 1007 | 1015 | 0 | +19.19(+1.93%) |
Jan 15, 2000 | 982.84 | 995.43 | 982.84 | 995.43 | 0 | +24.63(+2.54%) |
Jan 14, 2000 | 970.83 | 983.88 | 970.26 | 970.80 | 0 | +9.96(+1.04%) |
Jan 13, 2000 | 958.71 | 964.34 | 958.71 | 960.84 | 0 | -10.90(-1.12%) |
Jan 12, 2000 | 981.89 | 981.89 | 968.38 | 971.74 | 0 | -9.19(-0.94%) |
Jan 11, 2000 | 989.24 | 989.24 | 980.93 | 980.93 | 0 | +9.28(+0.96%) |
Jan 08, 2000 | 954.69 | 971.65 | 954.69 | 971.65 | 0 | +18.84(+1.98%) |
Jan 06, 2000 | 957.04 | 966.54 | 950.63 | 952.81 | 0 | -25.45(-2.60%) |
Jan 05, 2000 | 1006 | 1006 | 977.59 | 978.26 | 0 | -33.44(-3.31%) |
Jan 04, 2000 | 1034 | 1034 | 1012 | 1012 | 0 | +3.13(+0.31%) |
Dec 31, 1999 | 1006 | 1013 | 1005 | 1009 | 0 | +5.65(+0.56%) |
Dec 30, 1999 | 996.08 | 1003 | 996.08 | 1003 | 0 | +4.97(+0.50%) |
Dec 29, 1999 | 1009 | 1009 | 996.13 | 997.95 | 0 | -8.80(-0.87%) |
Dec 28, 1999 | 1015 | 1022 | 1007 | 1007 | 0 | -5.97(-0.59%) |
Dec 24, 1999 | 1009 | 1013 | 1008 | 1013 | 0 | +8.77(+0.87%) |
Dec 23, 1999 | 1006 | 1006 | 1002 | 1004 | 0 | +1.99(+0.20%) |
Dec 22, 1999 | 1005 | 1008 | 1002 | 1002 | 0 | -7.97(-0.79%) |
Dec 21, 1999 | 1003 | 1010 | 1003 | 1010 | 0 | +4.06(+0.40%) |
Dec 18, 1999 | 993.45 | 1006 | 986.35 | 1006 | 0 | +14.51(+1.46%) |
Dec 17, 1999 | 987.99 | 991.36 | 983.65 | 991.36 | 0 | +5.27(+0.53%) |
Dec 16, 1999 | 990.24 | 990.24 | 982.19 | 986.09 | 0 | -8.97(-0.90%) |
Dec 15, 1999 | 991.36 | 998.19 | 986.69 | 995.06 | 0 | +1.91(+0.19%) |
Dec 14, 1999 | 991.18 | 1000 | 988.41 | 993.15 | 0 | +3.45(+0.35%) |
Dec 11, 1999 | 995.44 | 996.33 | 988.24 | 989.70 | 0 | -10.24(-1.02%) |
Dec 10, 1999 | 1001 | 1012 | 997.84 | 999.94 | 0 | -0.15(-0.01%) |
Dec 08, 1999 | 989.50 | 1000 | 987.30 | 1000 | 0 | +17.33(+1.76%) |
Dec 04, 1999 | 976.72 | 984.49 | 966.58 | 982.76 | 0 | +10.27(+1.06%) |
Dec 03, 1999 | 964.77 | 972.49 | 961.45 | 972.49 | 0 | +5.62(+0.58%) |
Dec 02, 1999 | 955.22 | 966.87 | 955.22 | 966.87 | 0 | +9.22(+0.96%) |
Dec 01, 1999 | 946.21 | 957.65 | 942.70 | 957.65 | 0 | +5.00(+0.52%) |
Nov 30, 1999 | 956.80 | 960.27 | 951.15 | 952.65 | 0 | -7.60(-0.79%) |
Nov 27, 1999 | 964.73 | 964.73 | 957.33 | 960.25 | 0 | +1.65(+0.17%) |
Nov 26, 1999 | 946.04 | 958.60 | 946.04 | 958.60 | 0 | +17.55(+1.86%) |
Nov 25, 1999 | 938.71 | 941.47 | 935.69 | 941.05 | 0 | +3.31(+0.35%) |
Nov 24, 1999 | 934.61 | 937.74 | 934.61 | 937.74 | 0 | +4.60(+0.49%) |
Nov 23, 1999 | 949.25 | 949.55 | 933.14 | 933.14 | 0 | -14.08(-1.49%) |
Nov 20, 1999 | 947.37 | 947.37 | 940.38 | 947.22 | 0 | +3.93(+0.42%) |
Nov 19, 1999 | 934.46 | 944.56 | 934.46 | 943.29 | 0 | +5.38(+0.57%) |
Nov 18, 1999 | 942.33 | 942.33 | 933.18 | 937.91 | 0 | +0.72(+0.08%) |
Nov 17, 1999 | 927.33 | 937.19 | 926.35 | 937.19 | 0 | +5.33(+0.57%) |
Nov 16, 1999 | 925.50 | 931.86 | 925.50 | 931.86 | 0 | +7.92(+0.86%) |
Nov 13, 1999 | 928.79 | 928.79 | 919.47 | 923.94 | 0 | -2.05(-0.22%) |
Nov 12, 1999 | 920.57 | 925.99 | 919.57 | 925.99 | 0 | +9.47(+1.03%) |
Nov 11, 1999 | 909.29 | 917.94 | 909.29 | 916.52 | 0 | +6.82(+0.75%) |
Nov 10, 1999 | 916.61 | 922.30 | 909.70 | 909.70 | 0 | -6.28(-0.69%) |
Nov 09, 1999 | 906.47 | 915.98 | 904.61 | 915.98 | 0 | +8.18(+0.90%) |
Nov 06, 1999 | 898.07 | 907.80 | 897.30 | 907.80 | 0 | +9.09(+1.01%) |
Nov 05, 1999 | 883.65 | 898.71 | 883.65 | 898.71 | 0 | +13.43(+1.52%) |
Nov 04, 1999 | 878.18 | 885.28 | 874.49 | 885.28 | 0 | +6.39(+0.73%) |