Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2000 | 3934 | 3978 | 3904 | 3972 | 0 | +39.34(+1.00%) |
Dec 29, 2000 | 3918 | 3940 | 3895 | 3933 | 0 | +55.23(+1.42%) |
Dec 28, 2000 | 3830 | 3903 | 3804 | 3878 | 0 | +50.73(+1.33%) |
Dec 27, 2000 | 3928 | 3939 | 3811 | 3827 | 0 | +0.00(+0.00%) |
Dec 26, 2000 | 3928 | 3939 | 3811 | 3827 | 0 | -79.08(-2.02%) |
Dec 23, 2000 | 4058 | 4080 | 3895 | 3906 | 0 | -128.33(-3.18%) |
Dec 22, 2000 | 4013 | 4065 | 3968 | 4034 | 0 | -52.18(-1.28%) |
Dec 21, 2000 | 4106 | 4122 | 4058 | 4086 | 0 | -66.53(-1.60%) |
Dec 20, 2000 | 4188 | 4200 | 4144 | 4153 | 0 | -16.45(-0.39%) |
Dec 19, 2000 | 4122 | 4187 | 4109 | 4169 | 0 | +0.00(+0.00%) |
Dec 18, 2000 | 4122 | 4187 | 4109 | 4169 | 0 | +32.23(+0.78%) |
Dec 16, 2000 | 4241 | 4265 | 4131 | 4137 | 0 | -133.29(-3.12%) |
Dec 15, 2000 | 4297 | 4333 | 4256 | 4270 | 0 | -14.53(-0.34%) |
Dec 14, 2000 | 4236 | 4299 | 4236 | 4285 | 0 | +65.50(+1.55%) |
Dec 13, 2000 | 4254 | 4256 | 4210 | 4219 | 0 | -8.81(-0.21%) |
Dec 12, 2000 | 4199 | 4233 | 4179 | 4228 | 0 | +0.00(+0.00%) |
Dec 11, 2000 | 4199 | 4233 | 4179 | 4228 | 0 | +72.21(+1.74%) |
Dec 09, 2000 | 4134 | 4167 | 4134 | 4156 | 0 | +31.17(+0.76%) |
Dec 08, 2000 | 4099 | 4137 | 4096 | 4125 | 0 | +16.48(+0.40%) |
Dec 07, 2000 | 4155 | 4157 | 4098 | 4108 | 0 | +36.45(+0.90%) |
Dec 06, 2000 | 4062 | 4082 | 4049 | 4072 | 0 | +35.49(+0.88%) |
Dec 05, 2000 | 4079 | 4088 | 4035 | 4036 | 0 | +0.00(+0.00%) |
Dec 04, 2000 | 4079 | 4088 | 4035 | 4036 | 0 | +4.53(+0.11%) |
Dec 02, 2000 | 3969 | 4055 | 3967 | 4032 | 0 | +33.97(+0.85%) |
Dec 01, 2000 | 4003 | 4020 | 3973 | 3998 | 0 | +1.81(+0.05%) |
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%) |