Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 2082 | 2083 | 2056 | 2065 | 0 | -14.61(-0.70%) |
Nov 29, 2000 | 2053 | 2079 | 2053 | 2079 | 0 | +29.73(+1.45%) |
Nov 28, 2000 | 2041 | 2063 | 2032 | 2050 | 0 | +0.00(+0.00%) |
Nov 27, 2000 | 2041 | 2063 | 2032 | 2050 | 0 | -3.70(-0.18%) |
Nov 25, 2000 | 2119 | 2125 | 2046 | 2053 | 0 | -66.07(-3.12%) |
Nov 24, 2000 | 2119 | 2126 | 2109 | 2119 | 0 | +6.14(+0.29%) |
Nov 23, 2000 | 2097 | 2113 | 2092 | 2113 | 0 | +15.32(+0.73%) |
Nov 22, 2000 | 2104 | 2113 | 2096 | 2098 | 0 | -3.41(-0.16%) |
Nov 21, 2000 | 2093 | 2101 | 2078 | 2101 | 0 | +0.00(+0.00%) |
Nov 20, 2000 | 2093 | 2101 | 2078 | 2101 | 0 | +8.15(+0.39%) |
Nov 18, 2000 | 2099 | 2105 | 2085 | 2093 | 0 | -2.74(-0.13%) |
Nov 17, 2000 | 2081 | 2096 | 2081 | 2096 | 0 | +14.07(+0.68%) |
Nov 16, 2000 | 2087 | 2093 | 2074 | 2082 | 0 | -3.21(-0.15%) |
Nov 15, 2000 | 2073 | 2085 | 2055 | 2085 | 0 | +14.33(+0.69%) |
Nov 14, 2000 | 2054 | 2072 | 2053 | 2071 | 0 | +0.00(+0.00%) |
Nov 13, 2000 | 2054 | 2072 | 2053 | 2071 | 0 | +23.33(+1.14%) |
Nov 11, 2000 | 2037 | 2051 | 2034 | 2047 | 0 | +14.98(+0.74%) |
Nov 10, 2000 | 2016 | 2033 | 2015 | 2032 | 0 | +19.57(+0.97%) |
Nov 09, 2000 | 1999 | 2013 | 1998 | 2013 | 0 | +15.83(+0.79%) |
Nov 08, 2000 | 1993 | 1997 | 1990 | 1997 | 0 | +5.91(+0.30%) |
Nov 07, 2000 | 1983 | 1993 | 1983 | 1991 | 0 | +0.00(+0.00%) |
Nov 06, 2000 | 1983 | 1993 | 1983 | 1991 | 0 | +9.54(+0.48%) |
Nov 04, 2000 | 1985 | 1989 | 1977 | 1982 | 0 | -2.63(-0.13%) |
Nov 03, 2000 | 1982 | 1993 | 1981 | 1984 | 0 | +6.90(+0.35%) |
Nov 02, 2000 | 1961 | 1977 | 1960 | 1977 | 0 | +16.07(+0.82%) |
Nov 01, 2000 | 1975 | 1980 | 1956 | 1961 | 0 | -12.29(-0.62%) |
Oct 31, 2000 | 1968 | 1974 | 1963 | 1974 | 0 | +0.00(+0.00%) |
Oct 30, 2000 | 1968 | 1974 | 1963 | 1974 | 0 | +6.17(+0.31%) |
Oct 27, 2000 | 1968 | 1972 | 1958 | 1967 | 0 | -0.26(-0.01%) |
Oct 26, 2000 | 1979 | 1981 | 1962 | 1968 | 0 | -9.58(-0.48%) |
Oct 25, 2000 | 1957 | 1979 | 1957 | 1977 | 0 | +20.91(+1.07%) |
Oct 24, 2000 | 1960 | 1962 | 1946 | 1956 | 0 | -2.60(-0.13%) |
Oct 23, 2000 | 1953 | 1961 | 1946 | 1959 | 0 | +11.49(+0.59%) |
Oct 20, 2000 | 1913 | 1947 | 1912 | 1947 | 0 | +34.03(+1.78%) |
Oct 19, 2000 | 1925 | 1927 | 1911 | 1913 | 0 | -9.42(-0.49%) |
Oct 18, 2000 | 1912 | 1923 | 1912 | 1923 | 0 | +13.35(+0.70%) |
Oct 17, 2000 | 1902 | 1909 | 1897 | 1909 | 0 | +6.68(+0.35%) |
Oct 16, 2000 | 1917 | 1918 | 1898 | 1903 | 0 | -15.35(-0.80%) |
Oct 13, 2000 | 1927 | 1932 | 1911 | 1918 | 0 | -8.16(-0.42%) |
Oct 12, 2000 | 1933 | 1933 | 1918 | 1926 | 0 | -7.41(-0.38%) |
Oct 11, 2000 | 1944 | 1948 | 1931 | 1934 | 0 | -8.42(-0.43%) |
Oct 10, 2000 | 1918 | 1942 | 1918 | 1942 | 0 | +26.80(+1.40%) |
Oct 09, 2000 | 1912 | 1915 | 1897 | 1915 | 0 | +5.19(+0.27%) |
Sep 29, 2000 | 1888 | 1910 | 1888 | 1910 | 0 | +20.87(+1.10%) |
Sep 28, 2000 | 1916 | 1917 | 1887 | 1889 | 0 | -24.80(-1.30%) |
Sep 27, 2000 | 1890 | 1914 | 1890 | 1914 | 0 | +26.26(+1.39%) |
Sep 26, 2000 | 1878 | 1891 | 1878 | 1888 | 0 | +11.92(+0.64%) |
Sep 25, 2000 | 1890 | 1897 | 1874 | 1876 | 0 | -16.07(-0.85%) |
Sep 22, 2000 | 1905 | 1905 | 1888 | 1892 | 0 | -15.33(-0.80%) |
Sep 21, 2000 | 1925 | 1928 | 1906 | 1907 | 0 | -14.98(-0.78%) |
Sep 20, 2000 | 1903 | 1922 | 1892 | 1922 | 0 | +19.14(+1.01%) |
Sep 19, 2000 | 1937 | 1937 | 1895 | 1903 | 0 | -43.60(-2.24%) |
Sep 18, 2000 | 1980 | 1981 | 1946 | 1947 | 0 | -31.68(-1.60%) |
Sep 15, 2000 | 1978 | 1978 | 1967 | 1978 | 0 | -1.08(-0.05%) |
Sep 14, 2000 | 1990 | 1992 | 1973 | 1980 | 0 | -9.43(-0.47%) |
Sep 13, 2000 | 1981 | 1995 | 1975 | 1989 | 0 | +9.85(+0.50%) |
Sep 12, 2000 | 1975 | 1979 | 1965 | 1979 | 0 | +7.05(+0.36%) |
Sep 11, 2000 | 1963 | 1972 | 1956 | 1972 | 0 | +12.73(+0.65%) |
Sep 08, 2000 | 1955 | 1964 | 1946 | 1959 | 0 | +8.65(+0.44%) |
Sep 07, 2000 | 1929 | 1963 | 1929 | 1951 | 0 | +24.75(+1.29%) |
Sep 06, 2000 | 1956 | 1964 | 1924 | 1926 | 0 | -37.88(-1.93%) |
Sep 05, 2000 | 2015 | 2021 | 1960 | 1964 | 0 | -46.81(-2.33%) |
Sep 04, 2000 | 1995 | 2011 | 1981 | 2011 | 0 | +10.74(+0.54%) |