Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2000 | 16918 | 17056 | 16770 | 16861 | 0 | -40.40(-0.24%) |
Aug 30, 2000 | 17131 | 17131 | 16895 | 16902 | 0 | -240.10(-1.40%) |
Aug 29, 2000 | 17166 | 17211 | 17004 | 17142 | 0 | -39.30(-0.23%) |
Aug 28, 2000 | 16896 | 17209 | 16840 | 17181 | 0 | +269.80(+1.60%) |
Aug 25, 2000 | 16718 | 16926 | 16604 | 16911 | 0 | +240.50(+1.44%) |
Aug 24, 2000 | 16433 | 16778 | 16433 | 16671 | 0 | +234.10(+1.42%) |
Aug 23, 2000 | 16446 | 16545 | 16351 | 16437 | 0 | -18.00(-0.11%) |
Aug 22, 2000 | 16076 | 16455 | 15985 | 16455 | 0 | +414.50(+2.58%) |
Aug 21, 2000 | 16250 | 16257 | 15946 | 16040 | 0 | -240.30(-1.48%) |
Aug 18, 2000 | 16157 | 16280 | 16119 | 16280 | 0 | +119.50(+0.74%) |
Aug 17, 2000 | 16356 | 16356 | 16080 | 16161 | 0 | -195.00(-1.19%) |
Aug 16, 2000 | 16300 | 16409 | 16250 | 16356 | 0 | +57.70(+0.35%) |
Aug 15, 2000 | 16182 | 16310 | 16132 | 16298 | 0 | +144.40(+0.89%) |
Aug 14, 2000 | 16110 | 16227 | 16055 | 16154 | 0 | +36.40(+0.23%) |
Aug 11, 2000 | 16008 | 16126 | 15889 | 16118 | 0 | +141.80(+0.89%) |
Aug 10, 2000 | 16051 | 16054 | 15947 | 15976 | 0 | -58.90(-0.37%) |
Aug 09, 2000 | 15873 | 16035 | 15779 | 16035 | 0 | +214.50(+1.36%) |
Aug 08, 2000 | 16045 | 16073 | 15755 | 15820 | 0 | -182.60(-1.14%) |
Aug 07, 2000 | 15667 | 16039 | 15667 | 16003 | 0 | +335.30(+2.14%) |
Aug 04, 2000 | 15800 | 15897 | 15557 | 15667 | 0 | -147.00(-0.93%) |
Aug 03, 2000 | 16186 | 16186 | 15726 | 15814 | 0 | -391.80(-2.42%) |
Aug 02, 2000 | 16119 | 16212 | 16055 | 16206 | 0 | +106.50(+0.66%) |
Aug 01, 2000 | 15785 | 16100 | 15774 | 16100 | 0 | +372.20(+2.37%) |
Jul 31, 2000 | 15821 | 15855 | 15395 | 15728 | 0 | -111.10(-0.70%) |
Jul 28, 2000 | 16134 | 16134 | 15816 | 15839 | 0 | -343.40(-2.12%) |
Jul 27, 2000 | 16458 | 16458 | 16027 | 16182 | 0 | -320.60(-1.94%) |
Jul 26, 2000 | 16554 | 16564 | 16400 | 16503 | 0 | -71.00(-0.43%) |
Jul 25, 2000 | 16506 | 16574 | 16342 | 16574 | 0 | +26.50(+0.16%) |
Jul 24, 2000 | 16767 | 16767 | 16370 | 16547 | 0 | -264.40(-1.57%) |
Jul 21, 2000 | 17026 | 17099 | 16801 | 16812 | 0 | -172.10(-1.01%) |
Jul 19, 2000 | 16905 | 17016 | 16703 | 16984 | 0 | +38.50(+0.23%) |
Jul 18, 2000 | 17261 | 17350 | 16834 | 16945 | 0 | -341.70(-1.98%) |
Jul 17, 2000 | 17189 | 17477 | 17150 | 17287 | 0 | +143.90(+0.84%) |
Jul 14, 2000 | 17137 | 17176 | 17020 | 17143 | 0 | +106.00(+0.62%) |
Jul 13, 2000 | 17348 | 17348 | 17010 | 17037 | 0 | -305.20(-1.76%) |
Jul 12, 2000 | 17519 | 17542 | 17210 | 17342 | 0 | -162.30(-0.93%) |
Jul 11, 2000 | 17568 | 17574 | 17437 | 17504 | 0 | -68.30(-0.39%) |
Jul 10, 2000 | 17422 | 17595 | 17422 | 17573 | 0 | +174.50(+1.00%) |
Jul 07, 2000 | 17290 | 17484 | 17290 | 17398 | 0 | +115.80(+0.67%) |
Jul 06, 2000 | 17403 | 17403 | 17155 | 17282 | 0 | -153.50(-0.88%) |
Jul 05, 2000 | 17474 | 17576 | 17365 | 17436 | 0 | -34.30(-0.20%) |
Jul 04, 2000 | 17656 | 17661 | 17434 | 17470 | 0 | -144.50(-0.82%) |
Jul 03, 2000 | 17452 | 17637 | 17452 | 17615 | 0 | +203.60(+1.17%) |
Jun 30, 2000 | 17482 | 17510 | 17306 | 17411 | 0 | -64.80(-0.37%) |
Jun 29, 2000 | 17448 | 17511 | 17383 | 17476 | 0 | +105.70(+0.61%) |
Jun 28, 2000 | 17289 | 17421 | 17230 | 17370 | 0 | +91.10(+0.53%) |
Jun 27, 2000 | 16970 | 17286 | 16970 | 17279 | 0 | +353.70(+2.09%) |
Jun 26, 2000 | 16927 | 16975 | 16762 | 16925 | 0 | -37.80(-0.22%) |
Jun 23, 2000 | 17056 | 17214 | 16899 | 16963 | 0 | -142.80(-0.83%) |
Jun 22, 2000 | 17229 | 17364 | 17092 | 17106 | 0 | -104.10(-0.60%) |
Jun 21, 2000 | 16922 | 17212 | 16854 | 17210 | 0 | +302.50(+1.79%) |
Jun 20, 2000 | 16646 | 16908 | 16646 | 16908 | 0 | +316.30(+1.91%) |
Jun 19, 2000 | 16382 | 16628 | 16360 | 16591 | 0 | +273.00(+1.67%) |
Jun 16, 2000 | 16359 | 16480 | 16290 | 16318 | 0 | -20.40(-0.12%) |
Jun 15, 2000 | 16635 | 16635 | 16335 | 16339 | 0 | -315.70(-1.90%) |
Jun 14, 2000 | 16920 | 16920 | 16478 | 16654 | 0 | -260.50(-1.54%) |
Jun 13, 2000 | 16951 | 16951 | 16769 | 16915 | 0 | -65.70(-0.39%) |
Jun 12, 2000 | 16877 | 17019 | 16792 | 16981 | 0 | +118.70(+0.70%) |
Jun 09, 2000 | 17005 | 17005 | 16786 | 16862 | 0 | -142.40(-0.84%) |
Jun 08, 2000 | 17177 | 17251 | 16979 | 17004 | 0 | -140.70(-0.82%) |
Jun 07, 2000 | 17134 | 17207 | 17019 | 17145 | 0 | -25.10(-0.15%) |
Jun 06, 2000 | 17163 | 17207 | 17065 | 17170 | 0 | -31.70(-0.18%) |
Jun 05, 2000 | 16842 | 17262 | 16842 | 17202 | 0 | +401.70(+2.39%) |
Jun 02, 2000 | 16682 | 16941 | 16682 | 16800 | 0 | +105.80(+0.63%) |