Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 19375 | 19540 | 19224 | 19540 | 0 | +104.90(+0.54%) |
Jan 29, 2000 | 19261 | 19596 | 19238 | 19435 | 0 | +225.10(+1.17%) |
Jan 28, 2000 | 19126 | 19238 | 18972 | 19210 | 0 | +98.50(+0.52%) |
Jan 27, 2000 | 18983 | 19146 | 18983 | 19111 | 0 | +215.70(+1.14%) |
Jan 26, 2000 | 19004 | 19131 | 18815 | 18896 | 0 | -161.20(-0.85%) |
Jan 25, 2000 | 18878 | 19125 | 18877 | 19057 | 0 | +0.00(+0.00%) |
Jan 24, 2000 | 18878 | 19125 | 18877 | 19057 | 0 | +178.60(+0.95%) |
Jan 22, 2000 | 18995 | 18995 | 18713 | 18878 | 0 | -129.90(-0.68%) |
Jan 21, 2000 | 18930 | 19167 | 18921 | 19008 | 0 | +110.20(+0.58%) |
Jan 20, 2000 | 19182 | 19182 | 18898 | 18898 | 0 | -298.80(-1.56%) |
Jan 19, 2000 | 19412 | 19412 | 19145 | 19197 | 0 | -240.60(-1.24%) |
Jan 18, 2000 | 19026 | 19443 | 19026 | 19437 | 0 | +0.00(+0.00%) |
Jan 17, 2000 | 19026 | 19443 | 19026 | 19437 | 0 | +480.60(+2.54%) |
Jan 15, 2000 | 18883 | 19058 | 18734 | 18957 | 0 | +123.30(+0.65%) |
Jan 14, 2000 | 18667 | 18845 | 18667 | 18833 | 0 | +155.90(+0.83%) |
Jan 13, 2000 | 18780 | 18812 | 18627 | 18677 | 0 | -173.50(-0.92%) |
Jan 12, 2000 | 18246 | 18888 | 18246 | 18851 | 0 | +0.00(+0.00%) |
Jan 11, 2000 | 18246 | 18888 | 18246 | 18851 | 0 | +657.50(+3.61%) |
Jan 08, 2000 | 18194 | 18286 | 18068 | 18193 | 0 | +25.10(+0.14%) |
Jan 07, 2000 | 18574 | 18583 | 18168 | 18168 | 0 | -374.30(-2.02%) |
Jan 06, 2000 | 19004 | 19004 | 18222 | 18543 | 0 | -460.30(-2.42%) |
Jan 05, 2000 | 18937 | 19188 | 18937 | 19003 | 0 | +0.00(+0.00%) |
Jan 04, 2000 | 18937 | 19188 | 18937 | 19003 | 0 | +68.60(+0.36%) |
Dec 31, 1999 | 18794 | 18960 | 18722 | 18934 | 0 | +123.70(+0.66%) |
Dec 30, 1999 | 18778 | 18886 | 18729 | 18811 | 0 | +27.10(+0.14%) |
Dec 29, 1999 | 18545 | 18817 | 18481 | 18784 | 0 | +236.60(+1.28%) |
Dec 28, 1999 | 18596 | 18667 | 18473 | 18547 | 0 | +0.00(+0.00%) |
Dec 27, 1999 | 18596 | 18667 | 18473 | 18547 | 0 | -38.00(-0.20%) |
Dec 25, 1999 | 18496 | 18777 | 18496 | 18585 | 0 | +0.00(+0.00%) |
Dec 24, 1999 | 18496 | 18777 | 18496 | 18585 | 0 | +123.00(+0.67%) |
Dec 23, 1999 | 18164 | 18462 | 18164 | 18462 | 0 | +381.50(+2.11%) |
Dec 22, 1999 | 18166 | 18168 | 18025 | 18080 | 0 | -95.10(-0.52%) |
Dec 21, 1999 | 18138 | 18272 | 18060 | 18176 | 0 | +0.00(+0.00%) |
Dec 20, 1999 | 18138 | 18272 | 18060 | 18176 | 0 | +80.40(+0.44%) |
Dec 18, 1999 | 18126 | 18256 | 18095 | 18095 | 0 | -16.20(-0.09%) |
Dec 17, 1999 | 18126 | 18188 | 18006 | 18111 | 0 | -27.10(-0.15%) |
Dec 16, 1999 | 18145 | 18303 | 18031 | 18138 | 0 | -27.20(-0.15%) |
Dec 15, 1999 | 18204 | 18210 | 18040 | 18166 | 0 | -39.50(-0.22%) |
Dec 14, 1999 | 18285 | 18285 | 18151 | 18205 | 0 | +0.00(+0.00%) |
Dec 13, 1999 | 18285 | 18285 | 18151 | 18205 | 0 | -66.70(-0.37%) |
Dec 11, 1999 | 18264 | 18416 | 18213 | 18272 | 0 | +11.10(+0.06%) |
Dec 10, 1999 | 18406 | 18406 | 18082 | 18261 | 0 | -140.50(-0.76%) |
Dec 09, 1999 | 18557 | 18605 | 18384 | 18401 | 0 | -192.80(-1.04%) |
Dec 08, 1999 | 18513 | 18657 | 18466 | 18594 | 0 | +86.80(+0.47%) |
Dec 07, 1999 | 18381 | 18664 | 18381 | 18507 | 0 | +0.00(+0.00%) |
Dec 06, 1999 | 18381 | 18664 | 18381 | 18507 | 0 | +139.10(+0.76%) |
Dec 04, 1999 | 18528 | 18611 | 18350 | 18368 | 0 | -146.30(-0.79%) |
Dec 03, 1999 | 18536 | 18684 | 18340 | 18514 | 0 | +18.50(+0.10%) |
Dec 02, 1999 | 18563 | 18719 | 18466 | 18496 | 0 | -62.30(-0.34%) |
Dec 01, 1999 | 18853 | 18865 | 18478 | 18558 | 0 | -292.10(-1.55%) |
Nov 30, 1999 | 18883 | 18910 | 18723 | 18850 | 0 | +0.00(+0.00%) |
Nov 29, 1999 | 18883 | 18910 | 18723 | 18850 | 0 | -64.20(-0.34%) |
Nov 27, 1999 | 18777 | 19002 | 18675 | 18914 | 0 | +192.70(+1.03%) |
Nov 26, 1999 | 18915 | 19021 | 18649 | 18722 | 0 | -174.40(-0.92%) |
Nov 25, 1999 | 18796 | 19036 | 18664 | 18896 | 0 | +0.00(+0.00%) |
Nov 24, 1999 | 18796 | 19036 | 18664 | 18896 | 0 | +74.10(+0.39%) |
Nov 23, 1999 | 18607 | 18849 | 18607 | 18822 | 0 | +0.00(+0.00%) |
Nov 22, 1999 | 18607 | 18849 | 18607 | 18822 | 0 | +251.30(+1.35%) |
Nov 20, 1999 | 18576 | 18837 | 18571 | 18571 | 0 | +38.00(+0.21%) |
Nov 19, 1999 | 18300 | 18687 | 18292 | 18533 | 0 | +258.00(+1.41%) |
Nov 18, 1999 | 18219 | 18510 | 18071 | 18275 | 0 | +119.70(+0.66%) |
Nov 17, 1999 | 18215 | 18289 | 18091 | 18155 | 0 | -43.00(-0.24%) |
Nov 16, 1999 | 18296 | 18520 | 18198 | 18198 | 0 | +0.00(+0.00%) |
Nov 15, 1999 | 18296 | 18520 | 18198 | 18198 | 0 | -60.50(-0.33%) |
Nov 13, 1999 | 18358 | 18484 | 18246 | 18259 | 0 | -68.70(-0.37%) |
Nov 12, 1999 | 18552 | 18660 | 18310 | 18327 | 0 | -240.60(-1.30%) |
Nov 11, 1999 | 18258 | 18623 | 18215 | 18568 | 0 | +275.70(+1.51%) |
Nov 10, 1999 | 18259 | 18498 | 18259 | 18292 | 0 | +51.20(+0.28%) |
Nov 09, 1999 | 18381 | 18482 | 18180 | 18241 | 0 | +0.00(+0.00%) |
Nov 08, 1999 | 18381 | 18482 | 18180 | 18241 | 0 | -113.90(-0.62%) |
Nov 06, 1999 | 18340 | 18491 | 18174 | 18355 | 0 | +6.80(+0.04%) |
Nov 05, 1999 | 18067 | 18378 | 18067 | 18348 | 0 | +0.00(+0.00%) |
Nov 04, 1999 | 18067 | 18378 | 18067 | 18348 | 0 | +356.10(+1.98%) |
Nov 03, 1999 | 17977 | 18058 | 17857 | 17992 | 0 | -4.90(-0.03%) |
Nov 02, 1999 | 17982 | 18120 | 17953 | 17997 | 0 | +0.00(+0.00%) |