Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 7025 | 7025 | 6954 | 7001 | 0 | +137.14(+2.00%) |
May 30, 2000 | 6789 | 6864 | 6768 | 6864 | 0 | +137.97(+2.05%) |
May 29, 2000 | 6733 | 6815 | 6713 | 6726 | 0 | +22.55(+0.34%) |
May 26, 2000 | 6576 | 6718 | 6568 | 6704 | 0 | +95.05(+1.44%) |
May 25, 2000 | 6743 | 6770 | 6593 | 6609 | 0 | -48.80(-0.73%) |
May 24, 2000 | 6654 | 6753 | 6634 | 6657 | 0 | -133.61(-1.97%) |
May 23, 2000 | 6901 | 6908 | 6763 | 6791 | 0 | -106.96(-1.55%) |
May 22, 2000 | 6973 | 7023 | 6892 | 6898 | 0 | -244.50(-3.42%) |
May 19, 2000 | 7073 | 7163 | 7073 | 7142 | 0 | +25.50(+0.36%) |
May 18, 2000 | 7069 | 7154 | 7050 | 7117 | 0 | +1.15(+0.02%) |
May 17, 2000 | 6959 | 7152 | 6959 | 7116 | 0 | +280.31(+4.10%) |
May 16, 2000 | 6684 | 6840 | 6654 | 6835 | 0 | +205.82(+3.10%) |
May 15, 2000 | 6767 | 6767 | 6623 | 6630 | 0 | -74.73(-1.11%) |
May 12, 2000 | 6636 | 6738 | 6622 | 6704 | 0 | +164.88(+2.52%) |
May 11, 2000 | 6600 | 6611 | 6486 | 6539 | 0 | -164.43(-2.45%) |
May 10, 2000 | 6810 | 6853 | 6702 | 6704 | 0 | -59.50(-0.88%) |
May 09, 2000 | 6741 | 6783 | 6709 | 6763 | 0 | +15.40(+0.23%) |
May 08, 2000 | 6790 | 6847 | 6687 | 6748 | 0 | -64.50(-0.95%) |
May 05, 2000 | 6571 | 6813 | 6534 | 6812 | 0 | +213.93(+3.24%) |
May 04, 2000 | 6613 | 6779 | 6531 | 6599 | 0 | +4.21(+0.06%) |
May 03, 2000 | 6661 | 6725 | 6575 | 6594 | 0 | -171.32(-2.53%) |
May 02, 2000 | 6921 | 6922 | 6761 | 6766 | 0 | -145.37(-2.10%) |
Apr 28, 2000 | 6731 | 6939 | 6640 | 6911 | 0 | +221.18(+3.31%) |
Apr 27, 2000 | 6725 | 6761 | 6624 | 6690 | 0 | +4.69(+0.07%) |
Apr 26, 2000 | 7043 | 7066 | 6630 | 6685 | 0 | -301.65(-4.32%) |
Apr 25, 2000 | 6816 | 6989 | 6792 | 6987 | 0 | +88.53(+1.28%) |
Apr 24, 2000 | 7150 | 7150 | 6898 | 6898 | 0 | -244.66(-3.43%) |
Apr 21, 2000 | 7180 | 7239 | 7131 | 7143 | 0 | +8.95(+0.13%) |
Apr 20, 2000 | 7115 | 7186 | 7005 | 7134 | 0 | +3.64(+0.05%) |
Apr 19, 2000 | 7389 | 7423 | 7130 | 7130 | 0 | -158.69(-2.18%) |
Apr 18, 2000 | 7278 | 7354 | 7235 | 7289 | 0 | +245.41(+3.48%) |
Apr 17, 2000 | 6930 | 7059 | 6889 | 7044 | 0 | -298.34(-4.06%) |
Apr 14, 2000 | 7454 | 7567 | 7338 | 7342 | 0 | -225.55(-2.98%) |
Apr 13, 2000 | 7562 | 7634 | 7491 | 7568 | 0 | -194.84(-2.51%) |
Apr 12, 2000 | 7911 | 7949 | 7758 | 7762 | 0 | -122.70(-1.56%) |
Apr 11, 2000 | 7917 | 7984 | 7878 | 7885 | 0 | -46.54(-0.59%) |
Apr 10, 2000 | 7816 | 7964 | 7798 | 7932 | 0 | +161.69(+2.08%) |
Apr 07, 2000 | 7886 | 7932 | 7760 | 7770 | 0 | -37.79(-0.48%) |
Apr 06, 2000 | 8029 | 8089 | 7808 | 7808 | 0 | -169.86(-2.13%) |
Apr 05, 2000 | 7772 | 8018 | 7772 | 7978 | 0 | +106.30(+1.35%) |
Apr 03, 2000 | 7748 | 7871 | 7688 | 7871 | 0 | +92.80(+1.19%) |
Mar 31, 2000 | 7712 | 7888 | 7712 | 7778 | 0 | +98.88(+1.29%) |
Mar 30, 2000 | 7710 | 7765 | 7671 | 7680 | 0 | -39.87(-0.52%) |
Mar 29, 2000 | 7769 | 7820 | 7654 | 7719 | 0 | +38.40(+0.50%) |
Mar 28, 2000 | 7465 | 7721 | 7465 | 7681 | 0 | +214.35(+2.87%) |
Mar 24, 2000 | 7204 | 7493 | 7204 | 7467 | 0 | +363.77(+5.12%) |
Mar 23, 2000 | 7056 | 7206 | 6977 | 7103 | 0 | +50.84(+0.72%) |
Mar 22, 2000 | 6564 | 7066 | 6544 | 7052 | 0 | +366.86(+5.49%) |
Mar 21, 2000 | 6644 | 6685 | 6644 | 6685 | 0 | -114.90(-1.69%) |
Mar 17, 2000 | 6546 | 6825 | 6462 | 6800 | 0 | +33.47(+0.49%) |
Mar 16, 2000 | 6888 | 6975 | 6762 | 6767 | 0 | -153.15(-2.21%) |
Mar 15, 2000 | 6810 | 6948 | 6734 | 6920 | 0 | +18.50(+0.27%) |
Mar 14, 2000 | 7228 | 7228 | 6898 | 6901 | 0 | -607.21(-8.09%) |
Mar 10, 2000 | 7404 | 7509 | 7404 | 7509 | 0 | +154.90(+2.11%) |
Mar 09, 2000 | 7372 | 7426 | 7346 | 7354 | 0 | +7.37(+0.10%) |
Mar 08, 2000 | 7315 | 7393 | 7273 | 7346 | 0 | +9.53(+0.13%) |
Mar 07, 2000 | 7456 | 7456 | 7328 | 7337 | 0 | -137.77(-1.84%) |
Mar 03, 2000 | 7660 | 7660 | 7470 | 7475 | 0 | -113.78(-1.50%) |
Mar 02, 2000 | 7497 | 7588 | 7497 | 7588 | 0 | +198.27(+2.68%) |