Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2000 | 4572 | 4620 | 4557 | 4602 | 0 | +125.12(+2.79%) |
Aug 31, 2000 | 4410 | 4485 | 4405 | 4477 | 0 | +65.46(+1.48%) |
Aug 30, 2000 | 4416 | 4437 | 4387 | 4412 | 0 | +10.03(+0.23%) |
Aug 29, 2000 | 4383 | 4413 | 4370 | 4402 | 0 | +6.01(+0.14%) |
Aug 28, 2000 | 4444 | 4453 | 4394 | 4396 | 0 | -21.05(-0.48%) |
Aug 25, 2000 | 4482 | 4486 | 4415 | 4417 | 0 | -42.21(-0.95%) |
Aug 24, 2000 | 4446 | 4472 | 4417 | 4459 | 0 | +14.28(+0.32%) |
Aug 23, 2000 | 4448 | 4500 | 4427 | 4445 | 0 | -16.44(-0.37%) |
Aug 22, 2000 | 4481 | 4484 | 4439 | 4461 | 0 | +51.66(+1.17%) |
Aug 21, 2000 | 4384 | 4426 | 4378 | 4410 | 0 | +62.53(+1.44%) |
Aug 18, 2000 | 4298 | 4364 | 4290 | 4347 | 0 | +52.86(+1.23%) |
Aug 17, 2000 | 4346 | 4365 | 4268 | 4294 | 0 | -31.49(-0.73%) |
Aug 16, 2000 | 4264 | 4337 | 4264 | 4326 | 0 | +93.16(+2.20%) |
Aug 14, 2000 | 4204 | 4233 | 4143 | 4233 | 0 | +40.51(+0.97%) |
Aug 11, 2000 | 4237 | 4251 | 4176 | 4192 | 0 | -61.23(-1.44%) |
Aug 10, 2000 | 4312 | 4361 | 4244 | 4253 | 0 | -63.81(-1.48%) |
Aug 09, 2000 | 4348 | 4375 | 4297 | 4317 | 0 | -0.18(-0.00%) |
Aug 08, 2000 | 4218 | 4327 | 4201 | 4317 | 0 | +115.97(+2.76%) |
Aug 07, 2000 | 4204 | 4233 | 4159 | 4201 | 0 | +15.09(+0.36%) |
Aug 04, 2000 | 4241 | 4266 | 4155 | 4186 | 0 | -21.47(-0.51%) |
Aug 03, 2000 | 4232 | 4280 | 4204 | 4208 | 0 | -53.25(-1.25%) |
Aug 02, 2000 | 4224 | 4264 | 4194 | 4261 | 0 | +7.19(+0.17%) |
Aug 01, 2000 | 4295 | 4303 | 4240 | 4254 | 0 | -26.17(-0.61%) |
Jul 31, 2000 | 4233 | 4302 | 4226 | 4280 | 0 | +3.16(+0.07%) |
Jul 28, 2000 | 4275 | 4349 | 4245 | 4277 | 0 | -4.43(-0.10%) |
Jul 27, 2000 | 4150 | 4288 | 4113 | 4281 | 0 | +89.86(+2.14%) |
Jul 26, 2000 | 4362 | 4374 | 4191 | 4191 | 0 | -144.93(-3.34%) |
Jul 25, 2000 | 4097 | 4369 | 4053 | 4336 | 0 | +147.86(+3.53%) |
Jul 24, 2000 | 4348 | 4353 | 4188 | 4188 | 0 | -275.32(-6.17%) |
Jul 21, 2000 | 4601 | 4606 | 4460 | 4464 | 0 | -112.01(-2.45%) |
Jul 20, 2000 | 4592 | 4634 | 4539 | 4576 | 0 | -40.34(-0.87%) |
Jul 19, 2000 | 4672 | 4722 | 4605 | 4616 | 0 | -118.79(-2.51%) |
Jul 18, 2000 | 4741 | 4778 | 4704 | 4735 | 0 | -12.52(-0.26%) |
Jul 17, 2000 | 4874 | 4883 | 4747 | 4747 | 0 | -109.50(-2.25%) |
Jul 14, 2000 | 4891 | 4952 | 4848 | 4857 | 0 | -23.98(-0.49%) |
Jul 13, 2000 | 4995 | 5059 | 4878 | 4881 | 0 | -83.48(-1.68%) |
Jul 12, 2000 | 4884 | 4967 | 4862 | 4964 | 0 | +66.21(+1.35%) |
Jul 11, 2000 | 4888 | 4919 | 4864 | 4898 | 0 | +30.64(+0.63%) |
Jul 10, 2000 | 4909 | 4920 | 4847 | 4867 | 0 | -38.51(-0.78%) |
Jul 07, 2000 | 4920 | 4924 | 4900 | 4906 | 0 | +20.34(+0.42%) |
Jul 06, 2000 | 4863 | 4908 | 4847 | 4886 | 0 | -54.78(-1.11%) |
Jul 05, 2000 | 4898 | 4940 | 4898 | 4940 | 0 | +53.32(+1.09%) |
Jul 04, 2000 | 4871 | 4903 | 4840 | 4887 | 0 | +42.08(+0.87%) |