Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 2034 | 2055 | 2009 | 2051 | 0 | +12.19(+0.60%) |
Jul 28, 2000 | 2049 | 2057 | 2034 | 2039 | 0 | -18.00(-0.88%) |
Jul 27, 2000 | 2072 | 2072 | 2053 | 2057 | 0 | -22.15(-1.07%) |
Jul 26, 2000 | 2097 | 2110 | 2078 | 2079 | 0 | -19.13(-0.91%) |
Jul 25, 2000 | 2094 | 2114 | 2080 | 2098 | 0 | -0.66(-0.03%) |
Jul 24, 2000 | 2124 | 2131 | 2099 | 2099 | 0 | -27.74(-1.30%) |
Jul 21, 2000 | 2136 | 2159 | 2125 | 2127 | 0 | -6.55(-0.31%) |
Jul 20, 2000 | 2137 | 2138 | 2123 | 2133 | 0 | -3.96(-0.19%) |
Jul 19, 2000 | 2107 | 2148 | 2097 | 2137 | 0 | +30.74(+1.46%) |
Jul 18, 2000 | 2108 | 2117 | 2095 | 2106 | 0 | -1.47(-0.07%) |
Jul 17, 2000 | 2083 | 2113 | 2083 | 2108 | 0 | +28.05(+1.35%) |
Jul 14, 2000 | 2086 | 2091 | 2066 | 2080 | 0 | -5.12(-0.25%) |
Jul 13, 2000 | 2120 | 2123 | 2080 | 2085 | 0 | -28.36(-1.34%) |
Jul 12, 2000 | 2107 | 2123 | 2104 | 2113 | 0 | +6.29(+0.30%) |
Jul 11, 2000 | 2104 | 2110 | 2086 | 2107 | 0 | +8.97(+0.43%) |
Jul 10, 2000 | 2094 | 2119 | 2094 | 2098 | 0 | +5.48(+0.26%) |
Jul 07, 2000 | 2070 | 2107 | 2070 | 2093 | 0 | +27.88(+1.35%) |
Jul 06, 2000 | 2073 | 2075 | 2018 | 2065 | 0 | -15.58(-0.75%) |
Jul 05, 2000 | 2075 | 2092 | 2074 | 2080 | 0 | +7.91(+0.38%) |
Jul 04, 2000 | 2074 | 2078 | 2065 | 2072 | 0 | +1.61(+0.08%) |
Jul 03, 2000 | 2044 | 2076 | 2043 | 2071 | 0 | +32.84(+1.61%) |
Jun 30, 2000 | 2046 | 2054 | 2035 | 2038 | 0 | -11.74(-0.57%) |
Jun 29, 2000 | 2062 | 2072 | 2045 | 2050 | 0 | -11.45(-0.56%) |
Jun 28, 2000 | 2035 | 2063 | 2034 | 2061 | 0 | +24.72(+1.21%) |
Jun 27, 2000 | 2029 | 2036 | 2023 | 2036 | 0 | +9.32(+0.46%) |
Jun 26, 2000 | 2035 | 2036 | 2017 | 2027 | 0 | -7.19(-0.35%) |
Jun 23, 2000 | 2025 | 2038 | 2001 | 2034 | 0 | +5.69(+0.28%) |
Jun 22, 2000 | 2031 | 2094 | 2020 | 2029 | 0 | -0.72(-0.04%) |
Jun 21, 2000 | 2010 | 2029 | 2002 | 2029 | 0 | +19.26(+0.96%) |
Jun 20, 2000 | 2005 | 2024 | 1991 | 2010 | 0 | +13.90(+0.70%) |
Jun 19, 2000 | 2008 | 2011 | 1977 | 1996 | 0 | -16.02(-0.80%) |
Jun 16, 2000 | 2039 | 2041 | 2007 | 2012 | 0 | -23.47(-1.15%) |
Jun 15, 2000 | 2040 | 2048 | 2023 | 2036 | 0 | -0.51(-0.03%) |
Jun 14, 2000 | 2025 | 2043 | 2004 | 2036 | 0 | +17.55(+0.87%) |
Jun 13, 2000 | 2042 | 2042 | 1994 | 2019 | 0 | -23.43(-1.15%) |
Jun 12, 2000 | 2040 | 2063 | 2034 | 2042 | 0 | -0.55(-0.03%) |
Jun 09, 2000 | 2058 | 2058 | 2027 | 2043 | 0 | -17.66(-0.86%) |
Jun 08, 2000 | 2045 | 2062 | 2029 | 2060 | 0 | +25.40(+1.25%) |
Jun 07, 2000 | 2003 | 2042 | 1993 | 2035 | 0 | +33.15(+1.66%) |
Jun 06, 2000 | 1977 | 2002 | 1948 | 2002 | 0 | +19.29(+0.97%) |
Jun 05, 2000 | 1940 | 1995 | 1940 | 1982 | 0 | +72.03(+3.77%) |
Jun 02, 2000 | 1852 | 1910 | 1852 | 1910 | 0 | +73.14(+3.98%) |
Jun 01, 2000 | 1810 | 1837 | 1809 | 1837 | 0 | +42.13(+2.35%) |
May 31, 2000 | 1823 | 1854 | 1795 | 1795 | 0 | -4.10(-0.23%) |
May 30, 2000 | 1836 | 1839 | 1782 | 1799 | 0 | -34.38(-1.87%) |
May 29, 2000 | 1828 | 1837 | 1816 | 1834 | 0 | +12.98(+0.71%) |
May 26, 2000 | 1834 | 1834 | 1805 | 1821 | 0 | -29.61(-1.60%) |
May 25, 2000 | 1887 | 1900 | 1850 | 1850 | 0 | -21.70(-1.16%) |
May 24, 2000 | 1885 | 1885 | 1827 | 1872 | 0 | -33.84(-1.78%) |
May 23, 2000 | 1927 | 1928 | 1883 | 1906 | 0 | -24.10(-1.25%) |
May 22, 2000 | 1985 | 1985 | 1922 | 1930 | 0 | -62.54(-3.14%) |
May 19, 2000 | 2011 | 2015 | 1960 | 1992 | 0 | -19.41(-0.96%) |
May 17, 2000 | 2046 | 2046 | 2006 | 2012 | 0 | -42.82(-2.08%) |
May 16, 2000 | 2015 | 2055 | 2015 | 2055 | 0 | +43.19(+2.15%) |
May 15, 2000 | 2027 | 2030 | 2008 | 2011 | 0 | -15.19(-0.75%) |
May 12, 2000 | 2013 | 2038 | 2011 | 2027 | 0 | +22.93(+1.14%) |
May 11, 2000 | 2028 | 2028 | 1987 | 2004 | 0 | -53.50(-2.60%) |
May 10, 2000 | 2085 | 2085 | 2051 | 2057 | 0 | -32.26(-1.54%) |
May 09, 2000 | 2072 | 2093 | 2064 | 2089 | 0 | +10.10(+0.49%) |
May 08, 2000 | 2124 | 2135 | 2075 | 2079 | 0 | -38.98(-1.84%) |
May 05, 2000 | 2123 | 2128 | 2106 | 2118 | 0 | -2.44(-0.12%) |
May 04, 2000 | 2139 | 2139 | 2109 | 2121 | 0 | -24.43(-1.14%) |
May 03, 2000 | 2162 | 2175 | 2144 | 2145 | 0 | -21.62(-1.00%) |