Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 1143 | 1151 | 1132 | 1132 | 0 | -9.65(-0.84%) |
Apr 27, 2000 | 1147 | 1159 | 1136 | 1142 | 0 | -5.33(-0.46%) |
Apr 26, 2000 | 1142 | 1150 | 1140 | 1147 | 0 | +6.03(+0.53%) |
Apr 25, 2000 | 1124 | 1142 | 1119 | 1141 | 0 | +17.87(+1.59%) |
Apr 20, 2000 | 1123 | 1124 | 1116 | 1124 | 0 | -0.13(-0.01%) |
Apr 19, 2000 | 1122 | 1127 | 1114 | 1124 | 0 | +2.35(+0.21%) |
Apr 18, 2000 | 1128 | 1137 | 1116 | 1121 | 0 | -6.51(-0.58%) |
Apr 17, 2000 | 1128 | 1131 | 1104 | 1128 | 0 | -2.81(-0.25%) |
Apr 14, 2000 | 1121 | 1139 | 1119 | 1131 | 0 | +9.08(+0.81%) |
Apr 13, 2000 | 1122 | 1130 | 1113 | 1122 | 0 | +1.00(+0.09%) |
Apr 12, 2000 | 1110 | 1121 | 1109 | 1121 | 0 | +11.23(+1.01%) |
Apr 11, 2000 | 1118 | 1118 | 1105 | 1109 | 0 | -7.99(-0.72%) |
Apr 10, 2000 | 1116 | 1123 | 1114 | 1117 | 0 | +1.29(+0.12%) |
Apr 07, 2000 | 1115 | 1121 | 1112 | 1116 | 0 | +1.63(+0.15%) |
Apr 06, 2000 | 1107 | 1117 | 1106 | 1114 | 0 | +7.68(+0.69%) |
Apr 05, 2000 | 1122 | 1126 | 1090 | 1107 | 0 | -15.97(-1.42%) |
Apr 04, 2000 | 1122 | 1124 | 1116 | 1123 | 0 | +0.00(+0.00%) |
Apr 03, 2000 | 1130 | 1137 | 1120 | 1123 | 0 | -7.36(-0.65%) |
Apr 01, 2000 | 1115 | 1131 | 1101 | 1130 | 0 | +14.79(+1.33%) |
Mar 31, 2000 | 1112 | 1123 | 1108 | 1115 | 0 | +1.65(+0.15%) |
Mar 30, 2000 | 1120 | 1120 | 1110 | 1114 | 0 | -7.07(-0.63%) |
Mar 29, 2000 | 1130 | 1136 | 1117 | 1121 | 0 | -9.23(-0.82%) |
Mar 28, 2000 | 1127 | 1130 | 1122 | 1130 | 0 | +0.00(+0.00%) |
Mar 27, 2000 | 1127 | 1130 | 1122 | 1130 | 0 | +2.56(+0.23%) |
Mar 25, 2000 | 1105 | 1127 | 1104 | 1127 | 0 | +21.27(+1.92%) |
Mar 24, 2000 | 1104 | 1112 | 1100 | 1106 | 0 | +1.63(+0.15%) |
Mar 23, 2000 | 1099 | 1106 | 1092 | 1104 | 0 | +5.56(+0.51%) |
Mar 22, 2000 | 1108 | 1109 | 1089 | 1099 | 0 | -9.33(-0.84%) |
Mar 21, 2000 | 1094 | 1112 | 1092 | 1108 | 0 | +0.00(+0.00%) |
Mar 20, 2000 | 1094 | 1112 | 1092 | 1108 | 0 | +14.88(+1.36%) |
Mar 18, 2000 | 1112 | 1127 | 1086 | 1093 | 0 | -18.97(-1.71%) |
Mar 17, 2000 | 1098 | 1116 | 1098 | 1112 | 0 | +14.46(+1.32%) |
Mar 16, 2000 | 1093 | 1098 | 1074 | 1098 | 0 | +4.42(+0.40%) |
Mar 15, 2000 | 1080 | 1095 | 1080 | 1093 | 0 | +12.88(+1.19%) |
Mar 14, 2000 | 1100 | 1101 | 1071 | 1081 | 0 | +0.00(+0.00%) |
Mar 13, 2000 | 1100 | 1101 | 1071 | 1081 | 0 | -9.51(-0.87%) |
Mar 11, 2000 | 1057 | 1091 | 1056 | 1090 | 0 | +33.51(+3.17%) |
Mar 10, 2000 | 1051 | 1069 | 1049 | 1057 | 0 | +5.39(+0.51%) |
Mar 09, 2000 | 1029 | 1051 | 1023 | 1051 | 0 | +21.81(+2.12%) |
Mar 08, 2000 | 1035 | 1037 | 1019 | 1029 | 0 | -6.87(-0.66%) |
Mar 07, 2000 | 1066 | 1074 | 1036 | 1036 | 0 | +0.00(+0.00%) |
Mar 06, 2000 | 1066 | 1074 | 1036 | 1036 | 0 | -31.20(-2.92%) |
Mar 04, 2000 | 1087 | 1091 | 1059 | 1067 | 0 | -19.03(-1.75%) |
Mar 03, 2000 | 1084 | 1091 | 1073 | 1086 | 0 | +2.35(+0.22%) |
Mar 02, 2000 | 1095 | 1097 | 1078 | 1084 | 0 | -10.50(-0.96%) |
Mar 01, 2000 | 1087 | 1102 | 1087 | 1095 | 0 | +6.80(+0.63%) |
Feb 29, 2000 | 1089 | 1089 | 1069 | 1088 | 0 | +0.00(+0.00%) |
Feb 28, 2000 | 1089 | 1089 | 1069 | 1088 | 0 | -1.22(-0.11%) |
Feb 26, 2000 | 1085 | 1096 | 1083 | 1089 | 0 | +3.55(+0.33%) |
Feb 25, 2000 | 1097 | 1104 | 1081 | 1085 | 0 | -11.70(-1.07%) |
Feb 24, 2000 | 1088 | 1104 | 1088 | 1097 | 0 | +7.67(+0.70%) |
Feb 23, 2000 | 1090 | 1103 | 1085 | 1090 | 0 | -0.65(-0.06%) |
Feb 22, 2000 | 1115 | 1115 | 1087 | 1090 | 0 | +0.00(+0.00%) |
Feb 21, 2000 | 1115 | 1115 | 1087 | 1090 | 0 | -24.98(-2.24%) |
Feb 19, 2000 | 1105 | 1115 | 1104 | 1115 | 0 | +10.07(+0.91%) |
Feb 18, 2000 | 1119 | 1124 | 1104 | 1105 | 0 | -13.56(-1.21%) |
Feb 17, 2000 | 1110 | 1123 | 1110 | 1119 | 0 | +8.58(+0.77%) |
Feb 16, 2000 | 1130 | 1138 | 1103 | 1110 | 0 | -19.98(-1.77%) |
Feb 15, 2000 | 1112 | 1134 | 1105 | 1130 | 0 | +0.00(+0.00%) |
Feb 14, 2000 | 1112 | 1134 | 1105 | 1130 | 0 | +18.08(+1.63%) |
Feb 12, 2000 | 1098 | 1115 | 1098 | 1112 | 0 | +13.63(+1.24%) |
Feb 11, 2000 | 1105 | 1110 | 1098 | 1098 | 0 | -5.99(-0.54%) |
Feb 10, 2000 | 1086 | 1117 | 1086 | 1104 | 0 | +18.46(+1.70%) |
Feb 09, 2000 | 1050 | 1090 | 1050 | 1086 | 0 | +35.32(+3.36%) |
Feb 08, 2000 | 1064 | 1066 | 1044 | 1051 | 0 | +0.00(+0.00%) |
Feb 07, 2000 | 1064 | 1066 | 1044 | 1051 | 0 | -13.49(-1.27%) |
Feb 05, 2000 | 1102 | 1111 | 1051 | 1064 | 0 | -38.13(-3.46%) |
Feb 04, 2000 | 1103 | 1109 | 1097 | 1102 | 0 | +0.27(+0.02%) |
Feb 03, 2000 | 1099 | 1114 | 1094 | 1102 | 0 | +2.80(+0.25%) |
Feb 02, 2000 | 1126 | 1126 | 1099 | 1099 | 0 | -26.92(-2.39%) |