Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 3997 | 4046 | 3957 | 3996 | 0 | -27.74(-0.69%) |
Nov 29, 2000 | 3962 | 4039 | 3962 | 4024 | 0 | +54.72(+1.38%) |
Nov 28, 2000 | 3931 | 3972 | 3902 | 3969 | 0 | +0.00(+0.00%) |
Nov 27, 2000 | 3931 | 3972 | 3902 | 3969 | 0 | +100.86(+2.61%) |
Nov 25, 2000 | 3861 | 3890 | 3857 | 3868 | 0 | +15.94(+0.41%) |
Nov 24, 2000 | 3837 | 3871 | 3826 | 3852 | 0 | -9.99(-0.26%) |
Nov 23, 2000 | 3938 | 3948 | 3861 | 3862 | 0 | -62.31(-1.59%) |
Nov 22, 2000 | 3889 | 3929 | 3883 | 3925 | 0 | -1.82(-0.05%) |
Nov 21, 2000 | 3929 | 3943 | 3908 | 3927 | 0 | +0.00(+0.00%) |
Nov 20, 2000 | 3929 | 3943 | 3908 | 3927 | 0 | +20.68(+0.53%) |
Nov 18, 2000 | 3869 | 3918 | 3849 | 3906 | 0 | +3.94(+0.10%) |
Nov 17, 2000 | 3947 | 3971 | 3885 | 3902 | 0 | -44.63(-1.13%) |
Nov 16, 2000 | 3995 | 4016 | 3932 | 3947 | 0 | +2.99(+0.08%) |
Nov 15, 2000 | 3816 | 3952 | 3816 | 3944 | 0 | +123.46(+3.23%) |
Nov 14, 2000 | 3843 | 3863 | 3798 | 3820 | 0 | +0.00(+0.00%) |
Nov 13, 2000 | 3843 | 3863 | 3798 | 3820 | 0 | -121.05(-3.07%) |
Nov 11, 2000 | 4011 | 4033 | 3930 | 3941 | 0 | -81.37(-2.02%) |
Nov 10, 2000 | 3981 | 4046 | 3980 | 4022 | 0 | -6.21(-0.15%) |
Nov 09, 2000 | 3959 | 4045 | 3959 | 4029 | 0 | +73.88(+1.87%) |
Nov 08, 2000 | 3917 | 3960 | 3911 | 3955 | 0 | +23.29(+0.59%) |
Nov 07, 2000 | 3972 | 4005 | 3919 | 3932 | 0 | +0.00(+0.00%) |
Nov 06, 2000 | 3972 | 4005 | 3919 | 3932 | 0 | -4.16(-0.11%) |
Nov 04, 2000 | 3907 | 3960 | 3895 | 3936 | 0 | +59.91(+1.55%) |
Nov 03, 2000 | 3800 | 3883 | 3795 | 3876 | 0 | +87.26(+2.30%) |
Nov 02, 2000 | 3749 | 3808 | 3735 | 3789 | 0 | +77.51(+2.09%) |
Nov 01, 2000 | 3672 | 3714 | 3647 | 3711 | 0 | +21.59(+0.59%) |
Oct 31, 2000 | 3744 | 3751 | 3680 | 3689 | 0 | +0.00(+0.00%) |
Oct 30, 2000 | 3744 | 3751 | 3680 | 3689 | 0 | -39.69(-1.06%) |
Oct 27, 2000 | 3771 | 3774 | 3705 | 3729 | 0 | -14.49(-0.39%) |
Oct 25, 2000 | 3664 | 3749 | 3662 | 3744 | 0 | +91.62(+2.51%) |
Oct 24, 2000 | 3604 | 3656 | 3584 | 3652 | 0 | +32.46(+0.90%) |
Oct 23, 2000 | 3710 | 3717 | 3608 | 3620 | 0 | -73.22(-1.98%) |
Oct 20, 2000 | 3800 | 3802 | 3692 | 3693 | 0 | -10.08(-0.27%) |
Oct 19, 2000 | 3576 | 3703 | 3492 | 3703 | 0 | +109.20(+3.04%) |
Oct 18, 2000 | 3625 | 3641 | 3545 | 3594 | 0 | -71.16(-1.94%) |
Oct 17, 2000 | 3702 | 3719 | 3614 | 3665 | 0 | -63.88(-1.71%) |
Oct 16, 2000 | 3909 | 3930 | 3727 | 3729 | 0 | -10.26(-0.27%) |
Oct 13, 2000 | 3750 | 3793 | 3714 | 3739 | 0 | -108.65(-2.82%) |
Oct 12, 2000 | 3794 | 3879 | 3777 | 3848 | 0 | +11.07(+0.29%) |
Oct 11, 2000 | 3893 | 3896 | 3804 | 3837 | 0 | -108.77(-2.76%) |
Oct 10, 2000 | 4080 | 4080 | 3931 | 3945 | 0 | -110.79(-2.73%) |
Oct 09, 2000 | 4106 | 4135 | 4055 | 4056 | 0 | -36.35(-0.89%) |
Oct 06, 2000 | 4085 | 4131 | 4043 | 4092 | 0 | -23.83(-0.58%) |
Oct 05, 2000 | 4177 | 4197 | 4116 | 4116 | 0 | -44.16(-1.06%) |
Oct 04, 2000 | 4136 | 4174 | 4102 | 4160 | 0 | +24.86(+0.60%) |
Oct 03, 2000 | 4036 | 4140 | 4029 | 4136 | 0 | +45.17(+1.10%) |
Sep 29, 2000 | 4122 | 4122 | 4057 | 4090 | 0 | +23.00(+0.57%) |
Sep 28, 2000 | 4156 | 4185 | 4044 | 4067 | 0 | -96.72(-2.32%) |
Sep 27, 2000 | 4026 | 4173 | 4005 | 4164 | 0 | +74.52(+1.82%) |
Sep 26, 2000 | 4160 | 4160 | 4056 | 4090 | 0 | -83.90(-2.01%) |
Sep 25, 2000 | 4145 | 4210 | 4106 | 4173 | 0 | +141.11(+3.50%) |
Sep 22, 2000 | 4188 | 4209 | 4028 | 4032 | 0 | -224.83(-5.28%) |
Sep 21, 2000 | 4304 | 4331 | 4257 | 4257 | 0 | -68.35(-1.58%) |
Sep 20, 2000 | 4323 | 4339 | 4212 | 4326 | 0 | +61.21(+1.44%) |
Sep 19, 2000 | 4296 | 4390 | 4172 | 4264 | 0 | -102.07(-2.34%) |
Sep 18, 2000 | 4511 | 4513 | 4362 | 4366 | 0 | -195.97(-4.30%) |
Sep 15, 2000 | 4666 | 4686 | 4539 | 4562 | 0 | -109.54(-2.34%) |
Sep 14, 2000 | 4722 | 4741 | 4641 | 4672 | 0 | -30.60(-0.65%) |
Sep 13, 2000 | 4777 | 4791 | 4690 | 4703 | 0 | -61.11(-1.28%) |
Sep 12, 2000 | 4706 | 4766 | 4681 | 4764 | 0 | +67.03(+1.43%) |
Sep 11, 2000 | 4715 | 4749 | 4694 | 4697 | 0 | +28.33(+0.61%) |
Sep 08, 2000 | 4650 | 4678 | 4640 | 4668 | 0 | +39.34(+0.85%) |
Sep 07, 2000 | 4580 | 4661 | 4578 | 4629 | 0 | +22.58(+0.49%) |
Sep 06, 2000 | 4578 | 4640 | 4572 | 4606 | 0 | +7.70(+0.17%) |
Sep 05, 2000 | 4624 | 4624 | 4575 | 4599 | 0 | -3.78(-0.08%) |