Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 6378 | 6457 | 6306 | 6420 | 0 | +171.86(+2.75%) |
Apr 27, 2000 | 6403 | 6403 | 6185 | 6248 | 0 | -143.01(-2.24%) |
Apr 26, 2000 | 6394 | 6462 | 6381 | 6391 | 0 | +70.58(+1.12%) |
Apr 25, 2000 | 6219 | 6325 | 6162 | 6320 | 0 | +85.78(+1.38%) |
Apr 20, 2000 | 6173 | 6259 | 6163 | 6235 | 0 | +68.05(+1.10%) |
Apr 19, 2000 | 6213 | 6238 | 6120 | 6166 | 0 | +19.02(+0.31%) |
Apr 18, 2000 | 6164 | 6176 | 5986 | 6147 | 0 | +86.90(+1.43%) |
Apr 17, 2000 | 5773 | 6083 | 5752 | 6061 | 0 | -5.17(-0.09%) |
Apr 14, 2000 | 6226 | 6254 | 6050 | 6066 | 0 | -198.63(-3.17%) |
Apr 13, 2000 | 6110 | 6287 | 6073 | 6264 | 0 | +25.64(+0.41%) |
Apr 12, 2000 | 6304 | 6326 | 6191 | 6239 | 0 | -22.72(-0.36%) |
Apr 11, 2000 | 6254 | 6317 | 6202 | 6261 | 0 | -103.48(-1.63%) |
Apr 10, 2000 | 6394 | 6430 | 6351 | 6365 | 0 | +56.86(+0.90%) |
Apr 07, 2000 | 6342 | 6348 | 6208 | 6308 | 0 | +84.02(+1.35%) |
Apr 06, 2000 | 6149 | 6243 | 6093 | 6224 | 0 | +187.08(+3.10%) |
Apr 05, 2000 | 6190 | 6216 | 5914 | 6037 | 0 | -185.00(-2.97%) |
Apr 04, 2000 | 6138 | 6250 | 6138 | 6222 | 0 | +91.67(+1.50%) |
Apr 03, 2000 | 6382 | 6382 | 6083 | 6130 | 0 | -155.78(-2.48%) |
Apr 01, 2000 | 6242 | 6360 | 6167 | 6286 | 0 | -27.77(-0.44%) |
Mar 31, 2000 | 6454 | 6455 | 6290 | 6314 | 0 | -191.66(-2.95%) |
Mar 30, 2000 | 6496 | 6568 | 6487 | 6505 | 0 | -18.82(-0.29%) |
Mar 29, 2000 | 6428 | 6584 | 6424 | 6524 | 0 | +73.45(+1.14%) |
Mar 28, 2000 | 6410 | 6460 | 6369 | 6451 | 0 | +0.00(+0.00%) |
Mar 27, 2000 | 6410 | 6460 | 6369 | 6451 | 0 | +86.59(+1.36%) |
Mar 25, 2000 | 6345 | 6368 | 6283 | 6364 | 0 | +95.95(+1.53%) |
Mar 24, 2000 | 6313 | 6337 | 6177 | 6268 | 0 | -10.98(-0.17%) |
Mar 23, 2000 | 6401 | 6461 | 6270 | 6279 | 0 | -41.58(-0.66%) |
Mar 22, 2000 | 6320 | 6335 | 6254 | 6321 | 0 | -31.64(-0.50%) |
Mar 21, 2000 | 6328 | 6418 | 6319 | 6353 | 0 | +0.00(+0.00%) |
Mar 20, 2000 | 6328 | 6418 | 6319 | 6353 | 0 | +48.23(+0.77%) |
Mar 18, 2000 | 6440 | 6447 | 6282 | 6304 | 0 | +45.75(+0.73%) |
Mar 17, 2000 | 6218 | 6336 | 6217 | 6259 | 0 | +69.59(+1.12%) |
Mar 16, 2000 | 6243 | 6250 | 6144 | 6189 | 0 | -161.41(-2.54%) |
Mar 15, 2000 | 6331 | 6377 | 6272 | 6350 | 0 | +13.42(+0.21%) |
Mar 14, 2000 | 6477 | 6484 | 6254 | 6337 | 0 | +0.00(+0.00%) |
Mar 13, 2000 | 6477 | 6484 | 6254 | 6337 | 0 | -173.35(-2.66%) |
Mar 11, 2000 | 6543 | 6561 | 6465 | 6510 | 0 | +86.85(+1.35%) |
Mar 10, 2000 | 6429 | 6448 | 6359 | 6423 | 0 | +78.46(+1.24%) |
Mar 09, 2000 | 6367 | 6439 | 6333 | 6345 | 0 | -96.88(-1.50%) |
Mar 08, 2000 | 6507 | 6589 | 6437 | 6442 | 0 | -104.13(-1.59%) |
Mar 07, 2000 | 6555 | 6590 | 6529 | 6546 | 0 | +0.00(+0.00%) |
Mar 06, 2000 | 6555 | 6590 | 6529 | 6546 | 0 | +31.87(+0.49%) |
Mar 04, 2000 | 6448 | 6556 | 6433 | 6514 | 0 | +36.56(+0.56%) |
Mar 03, 2000 | 6319 | 6479 | 6276 | 6478 | 0 | +221.23(+3.54%) |
Mar 02, 2000 | 6272 | 6284 | 6185 | 6256 | 0 | +65.36(+1.06%) |
Mar 01, 2000 | 6167 | 6264 | 6147 | 6191 | 0 | +88.23(+1.45%) |
Feb 29, 2000 | 6181 | 6230 | 6032 | 6103 | 0 | +0.00(+0.00%) |
Feb 28, 2000 | 6181 | 6230 | 6032 | 6103 | 0 | -85.91(-1.39%) |
Feb 26, 2000 | 6172 | 6203 | 6123 | 6189 | 0 | +109.86(+1.81%) |
Feb 25, 2000 | 6106 | 6178 | 6070 | 6079 | 0 | +47.53(+0.79%) |
Feb 24, 2000 | 6039 | 6064 | 5992 | 6031 | 0 | +67.94(+1.14%) |
Feb 23, 2000 | 5987 | 6066 | 5921 | 5963 | 0 | -3.97(-0.07%) |
Feb 22, 2000 | 5979 | 5994 | 5928 | 5967 | 0 | +0.00(+0.00%) |
Feb 21, 2000 | 5979 | 5994 | 5928 | 5967 | 0 | -95.44(-1.57%) |
Feb 19, 2000 | 6166 | 6184 | 6044 | 6063 | 0 | -92.24(-1.50%) |
Feb 18, 2000 | 6040 | 6223 | 6027 | 6155 | 0 | +108.69(+1.80%) |
Feb 17, 2000 | 6160 | 6178 | 5998 | 6046 | 0 | -46.36(-0.76%) |
Feb 16, 2000 | 6286 | 6330 | 6077 | 6093 | 0 | -175.69(-2.80%) |
Feb 15, 2000 | 6242 | 6271 | 6192 | 6268 | 0 | +0.00(+0.00%) |
Feb 14, 2000 | 6242 | 6271 | 6192 | 6268 | 0 | -18.69(-0.30%) |
Feb 12, 2000 | 6263 | 6324 | 6148 | 6287 | 0 | +79.49(+1.28%) |
Feb 11, 2000 | 6213 | 6251 | 6169 | 6208 | 0 | -64.08(-1.02%) |
Feb 10, 2000 | 6391 | 6397 | 6240 | 6272 | 0 | -26.06(-0.41%) |
Feb 09, 2000 | 6252 | 6396 | 6233 | 6298 | 0 | +94.08(+1.52%) |
Feb 08, 2000 | 6276 | 6337 | 6204 | 6204 | 0 | +0.00(+0.00%) |
Feb 07, 2000 | 6276 | 6337 | 6204 | 6204 | 0 | -72.14(-1.15%) |
Feb 05, 2000 | 6197 | 6312 | 6193 | 6276 | 0 | +126.05(+2.05%) |
Feb 04, 2000 | 6026 | 6150 | 5979 | 6150 | 0 | +202.81(+3.41%) |
Feb 03, 2000 | 5814 | 5956 | 5811 | 5947 | 0 | +173.44(+3.00%) |
Feb 02, 2000 | 5701 | 5798 | 5701 | 5773 | 0 | +113.61(+2.01%) |