Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2000 | 6239 | 6323 | 6239 | 6313 | 925,225,024 | +73.70(+1.18%) |
Jun 29, 2000 | 6314 | 6321 | 6221 | 6239 | 1,070,825,984 | -74.50(-1.18%) |
Jun 28, 2000 | 6375 | 6394 | 6311 | 6314 | 811,699,008 | -61.80(-0.97%) |
Jun 27, 2000 | 6405 | 6428 | 6366 | 6375 | 792,112,000 | -29.90(-0.47%) |
Jun 26, 2000 | 6392 | 6448 | 6369 | 6405 | 579,590,016 | +0.00(+0.00%) |
Jun 25, 2000 | 6392 | 6448 | 6369 | 6405 | 579,590,016 | +13.70(+0.21%) |
Jun 23, 2000 | 6414 | 6414 | 6368 | 6392 | 818,585,024 | -22.30(-0.35%) |
Jun 22, 2000 | 6478 | 6531 | 6414 | 6414 | 871,870,976 | -64.00(-0.99%) |
Jun 21, 2000 | 6527 | 6532 | 6429 | 6478 | 671,105,984 | -49.10(-0.75%) |
Jun 20, 2000 | 6490 | 6536 | 6490 | 6527 | 615,307,008 | +36.70(+0.57%) |
Jun 19, 2000 | 6491 | 6516 | 6468 | 6490 | 558,985,984 | +0.00(+0.00%) |
Jun 18, 2000 | 6491 | 6516 | 6468 | 6490 | 558,985,984 | -35.80(-0.55%) |
Jun 16, 2000 | 6491 | 6567 | 6475 | 6526 | 810,817,024 | +35.20(+0.54%) |
Jun 15, 2000 | 6536 | 6566 | 6491 | 6491 | 931,716,992 | -45.50(-0.70%) |
Jun 14, 2000 | 6447 | 6552 | 6447 | 6536 | 855,812,992 | +89.20(+1.38%) |
Jun 13, 2000 | 6431 | 6515 | 6431 | 6447 | 769,795,968 | +16.20(+0.25%) |
Jun 12, 2000 | 6444 | 6480 | 6431 | 6431 | 452,014,016 | +0.00(+0.00%) |
Jun 11, 2000 | 6444 | 6480 | 6431 | 6431 | 452,014,016 | -12.90(-0.20%) |
Jun 09, 2000 | 6497 | 6512 | 6438 | 6444 | 661,766,016 | -52.80(-0.81%) |
Jun 08, 2000 | 6504 | 6593 | 6470 | 6497 | 764,417,984 | -7.20(-0.11%) |
Jun 07, 2000 | 6547 | 6547 | 6476 | 6504 | 786,067,968 | -43.00(-0.66%) |
Jun 06, 2000 | 6547 | 6620 | 6490 | 6547 | 1,011,856,000 | +0.10(+0.00%) |
Jun 05, 2000 | 6626 | 6636 | 6540 | 6547 | 778,809,984 | +0.00(+0.00%) |
Jun 04, 2000 | 6626 | 6636 | 6540 | 6547 | 778,809,984 | -79.70(-1.20%) |
Jun 02, 2000 | 6470 | 6635 | 6446 | 6626 | 1,324,934,016 | +155.90(+2.41%) |
Jun 01, 2000 | 6359 | 6477 | 6344 | 6470 | 794,675,008 | +111.10(+1.75%) |
May 31, 2000 | 6360 | 6420 | 6326 | 6359 | 1,273,734,016 | -0.20(-0.00%) |
May 30, 2000 | 6217 | 6380 | 6217 | 6360 | 979,689,024 | +142.70(+2.30%) |
May 29, 2000 | 6217 | 6217 | 6217 | 6217 | 0 | +0.00(+0.00%) |
May 28, 2000 | 6217 | 6217 | 6217 | 6217 | 0 | +0.00(+0.00%) |
May 26, 2000 | 6231 | 6252 | 6153 | 6217 | 778,243,008 | -14.20(-0.23%) |
May 25, 2000 | 6119 | 6235 | 6119 | 6231 | 1,032,467,968 | +112.50(+1.84%) |
May 24, 2000 | 6087 | 6127 | 5998 | 6119 | 1,074,882,048 | +31.80(+0.52%) |
May 23, 2000 | 6036 | 6128 | 6026 | 6087 | 819,942,976 | +51.30(+0.85%) |
May 22, 2000 | 6045 | 6130 | 5992 | 6036 | 897,441,024 | +0.00(+0.00%) |
May 21, 2000 | 6045 | 6130 | 5992 | 6036 | 897,441,024 | -9.90(-0.16%) |
May 19, 2000 | 6233 | 6238 | 6039 | 6045 | 937,081,984 | -187.60(-3.01%) |
May 18, 2000 | 6196 | 6256 | 6196 | 6233 | 711,939,968 | +36.80(+0.59%) |
May 17, 2000 | 6318 | 6322 | 6189 | 6196 | 700,310,976 | -122.20(-1.93%) |
May 16, 2000 | 6248 | 6349 | 6248 | 6318 | 982,524,032 | +70.70(+1.13%) |
May 15, 2000 | 6284 | 6290 | 6218 | 6248 | 688,446,976 | +0.00(+0.00%) |
May 14, 2000 | 6284 | 6290 | 6218 | 6248 | 688,446,976 | -35.80(-0.57%) |
May 12, 2000 | 6246 | 6304 | 6221 | 6284 | 870,252,032 | +37.60(+0.60%) |
May 11, 2000 | 6101 | 6264 | 6052 | 6246 | 1,084,977,024 | +145.20(+2.38%) |
May 10, 2000 | 6124 | 6183 | 6090 | 6101 | 1,171,741,952 | -23.10(-0.38%) |
May 09, 2000 | 6216 | 6243 | 6113 | 6124 | 901,816,000 | -92.50(-1.49%) |
May 08, 2000 | 6239 | 6299 | 6174 | 6216 | 603,449,984 | +0.00(+0.00%) |
May 07, 2000 | 6239 | 6299 | 6174 | 6216 | 603,449,984 | -22.50(-0.36%) |
May 05, 2000 | 6200 | 6268 | 6190 | 6239 | 845,273,984 | +39.20(+0.63%) |
May 04, 2000 | 6185 | 6231 | 6162 | 6200 | 906,960,000 | +14.80(+0.24%) |
May 03, 2000 | 6373 | 6373 | 6176 | 6185 | 825,000,000 | -188.60(-2.96%) |
May 02, 2000 | 6327 | 6413 | 6312 | 6373 | 1,035,665,984 | +46.00(+0.73%) |
May 01, 2000 | 6327 | 6327 | 6327 | 6327 | 0 | +0.00(+0.00%) |
Apr 30, 2000 | 6327 | 6327 | 6327 | 6327 | 0 | +0.00(+0.00%) |
Apr 28, 2000 | 6179 | 6342 | 6179 | 6327 | 882,174,976 | +148.10(+2.40%) |
Apr 27, 2000 | 6256 | 6306 | 6128 | 6179 | 970,702,016 | -77.20(-1.23%) |
Apr 26, 2000 | 6283 | 6342 | 6247 | 6256 | 1,031,032,000 | -26.50(-0.42%) |
Apr 25, 2000 | 6241 | 6314 | 6156 | 6283 | 1,028,702,976 | +41.80(+0.67%) |
Apr 24, 2000 | 6241 | 6241 | 6241 | 6241 | 0 | +0.00(+0.00%) |
Apr 23, 2000 | 6241 | 6241 | 6241 | 6241 | 0 | +0.00(+0.00%) |
Apr 21, 2000 | 6241 | 6241 | 6241 | 6241 | 0 | +0.00(+0.00%) |
Apr 20, 2000 | 6185 | 6248 | 6134 | 6241 | 879,208,000 | +56.30(+0.91%) |
Apr 19, 2000 | 6074 | 6194 | 6074 | 6185 | 1,251,275,008 | +110.90(+1.83%) |
Apr 18, 2000 | 5995 | 6084 | 5952 | 6074 | 1,016,953,984 | +79.40(+1.32%) |
Apr 17, 2000 | 6178 | 6178 | 5915 | 5995 | 1,204,900,992 | +0.00(+0.00%) |
Apr 16, 2000 | 6178 | 6178 | 5915 | 5995 | 1,204,900,992 | -183.50(-2.97%) |
Apr 14, 2000 | 6357 | 6359 | 6150 | 6178 | 996,451,008 | -178.90(-2.81%) |
Apr 13, 2000 | 6351 | 6382 | 6268 | 6357 | 1,107,725,952 | +6.20(+0.10%) |
Apr 12, 2000 | 6379 | 6444 | 6334 | 6351 | 931,779,968 | -28.40(-0.45%) |
Apr 11, 2000 | 6533 | 6534 | 6358 | 6379 | 1,114,606,976 | -154.20(-2.36%) |
Apr 10, 2000 | 6570 | 6580 | 6510 | 6533 | 816,580,992 | +0.00(+0.00%) |
Apr 09, 2000 | 6570 | 6580 | 6510 | 6533 | 816,580,992 | -36.50(-0.56%) |
Apr 07, 2000 | 6451 | 6586 | 6451 | 6570 | 857,438,016 | +118.80(+1.84%) |
Apr 06, 2000 | 6379 | 6465 | 6354 | 6451 | 1,068,579,008 | +71.80(+1.13%) |
Apr 05, 2000 | 6427 | 6428 | 6283 | 6379 | 566,609,984 | -47.70(-0.74%) |
Apr 04, 2000 | 6462 | 6531 | 6416 | 6427 | 1,278,569,984 | -35.10(-0.54%) |
Apr 03, 2000 | 6540 | 6540 | 6438 | 6462 | 949,900,032 | +0.00(+0.00%) |
Apr 02, 2000 | 6540 | 6540 | 6438 | 6462 | 949,900,032 | -78.10(-1.19%) |