Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2000 | 6615 | 6676 | 6585 | 6673 | 1,410,546,944 | +57.60(+0.87%) |
Aug 30, 2000 | 6586 | 6625 | 6586 | 6615 | 932,980,992 | +28.80(+0.44%) |
Aug 29, 2000 | 6564 | 6601 | 6560 | 6586 | 717,816,000 | +22.60(+0.34%) |
Aug 28, 2000 | 6564 | 6564 | 6564 | 6564 | 0 | +0.00(+0.00%) |
Aug 27, 2000 | 6564 | 6564 | 6564 | 6564 | 0 | +0.00(+0.00%) |
Aug 25, 2000 | 6557 | 6619 | 6538 | 6564 | 864,787,008 | +6.70(+0.10%) |
Aug 24, 2000 | 6566 | 6606 | 6547 | 6557 | 1,066,864,000 | -9.20(-0.14%) |
Aug 23, 2000 | 6585 | 6591 | 6535 | 6566 | 982,635,008 | -18.60(-0.28%) |
Aug 22, 2000 | 6542 | 6605 | 6520 | 6585 | 1,119,516,032 | +42.60(+0.65%) |
Aug 21, 2000 | 6544 | 6556 | 6491 | 6542 | 605,219,968 | +0.00(+0.00%) |
Aug 20, 2000 | 6544 | 6556 | 6491 | 6542 | 605,219,968 | -1.50(-0.02%) |
Aug 18, 2000 | 6518 | 6552 | 6511 | 6544 | 804,673,024 | +25.50(+0.39%) |
Aug 17, 2000 | 6532 | 6537 | 6482 | 6518 | 899,928,000 | -13.90(-0.21%) |
Aug 16, 2000 | 6476 | 6554 | 6457 | 6532 | 929,614,976 | +56.60(+0.87%) |
Aug 15, 2000 | 6420 | 6483 | 6420 | 6476 | 826,280,000 | +55.60(+0.87%) |
Aug 14, 2000 | 6384 | 6451 | 6366 | 6420 | 626,670,016 | +0.00(+0.00%) |
Aug 13, 2000 | 6384 | 6451 | 6366 | 6420 | 626,670,016 | +35.40(+0.55%) |
Aug 11, 2000 | 6387 | 6395 | 6348 | 6384 | 893,910,976 | -2.80(-0.04%) |
Aug 10, 2000 | 6414 | 6414 | 6369 | 6387 | 675,430,016 | -26.70(-0.42%) |
Aug 09, 2000 | 6358 | 6463 | 6358 | 6414 | 815,315,008 | +55.90(+0.88%) |
Aug 08, 2000 | 6388 | 6420 | 6350 | 6358 | 806,944,000 | -29.70(-0.46%) |
Aug 07, 2000 | 6364 | 6401 | 6355 | 6388 | 654,156,992 | +0.00(+0.00%) |
Aug 06, 2000 | 6364 | 6401 | 6355 | 6388 | 654,156,992 | +24.30(+0.38%) |
Aug 04, 2000 | 6317 | 6415 | 6317 | 6364 | 726,236,032 | +46.40(+0.73%) |
Aug 03, 2000 | 6391 | 6400 | 6296 | 6317 | 994,238,976 | -74.20(-1.16%) |
Aug 02, 2000 | 6379 | 6425 | 6378 | 6391 | 1,028,550,976 | +11.90(+0.19%) |
Aug 01, 2000 | 6365 | 6403 | 6332 | 6379 | 653,742,976 | +14.10(+0.22%) |
Jul 31, 2000 | 6336 | 6365 | 6275 | 6365 | 717,273,984 | +0.00(+0.00%) |
Jul 30, 2000 | 6336 | 6365 | 6275 | 6365 | 717,273,984 | +29.60(+0.47%) |
Jul 28, 2000 | 6352 | 6390 | 6333 | 6336 | 947,097,024 | -16.40(-0.26%) |
Jul 27, 2000 | 6387 | 6456 | 6352 | 6352 | 1,037,889,984 | -35.00(-0.55%) |
Jul 26, 2000 | 6391 | 6426 | 6379 | 6387 | 773,683,008 | -3.60(-0.06%) |
Jul 25, 2000 | 6381 | 6402 | 6354 | 6391 | 701,497,024 | +9.40(+0.15%) |
Jul 24, 2000 | 6378 | 6423 | 6333 | 6381 | 571,731,968 | +0.00(+0.00%) |
Jul 23, 2000 | 6378 | 6423 | 6333 | 6381 | 571,731,968 | +2.90(+0.05%) |
Jul 21, 2000 | 6469 | 6469 | 6366 | 6378 | 698,153,024 | -90.60(-1.40%) |
Jul 20, 2000 | 6465 | 6491 | 6441 | 6469 | 752,145,984 | +3.50(+0.05%) |
Jul 19, 2000 | 6450 | 6493 | 6420 | 6466 | 746,627,968 | +15.00(+0.23%) |
Jul 18, 2000 | 6526 | 6531 | 6445 | 6450 | 776,028,992 | -75.00(-1.15%) |
Jul 17, 2000 | 6475 | 6526 | 6474 | 6526 | 767,081,024 | +0.00(+0.00%) |
Jul 16, 2000 | 6475 | 6526 | 6474 | 6526 | 767,081,024 | +50.10(+0.77%) |
Jul 14, 2000 | 6476 | 6503 | 6452 | 6475 | 826,062,976 | -0.30(-0.00%) |
Jul 13, 2000 | 6518 | 6531 | 6460 | 6476 | 1,048,433,984 | -42.80(-0.66%) |
Jul 12, 2000 | 6476 | 6545 | 6467 | 6518 | 965,464,000 | +42.70(+0.66%) |
Jul 11, 2000 | 6466 | 6510 | 6450 | 6476 | 800,588,032 | +9.60(+0.15%) |
Jul 10, 2000 | 6498 | 6515 | 6463 | 6466 | 610,792,000 | +0.00(+0.00%) |
Jul 09, 2000 | 6498 | 6515 | 6463 | 6466 | 610,792,000 | -31.30(-0.48%) |
Jul 07, 2000 | 6420 | 6503 | 6390 | 6498 | 793,281,024 | +77.90(+1.21%) |
Jul 06, 2000 | 6382 | 6438 | 6341 | 6420 | 829,020,992 | +37.10(+0.58%) |
Jul 05, 2000 | 6417 | 6446 | 6346 | 6382 | 921,486,976 | -34.50(-0.54%) |
Jul 04, 2000 | 6470 | 6470 | 6405 | 6417 | 661,401,024 | -53.40(-0.83%) |
Jul 03, 2000 | 6313 | 6470 | 6309 | 6470 | 742,606,016 | +0.00(+0.00%) |
Jul 02, 2000 | 6313 | 6470 | 6309 | 6470 | 742,606,016 | +157.70(+2.50%) |
Jun 30, 2000 | 6239 | 6323 | 6239 | 6313 | 925,225,024 | +73.70(+1.18%) |
Jun 29, 2000 | 6314 | 6321 | 6221 | 6239 | 1,070,825,984 | -74.50(-1.18%) |
Jun 28, 2000 | 6375 | 6394 | 6311 | 6314 | 811,699,008 | -61.80(-0.97%) |
Jun 27, 2000 | 6405 | 6428 | 6366 | 6375 | 792,112,000 | -29.90(-0.47%) |
Jun 26, 2000 | 6392 | 6448 | 6369 | 6405 | 579,590,016 | +0.00(+0.00%) |
Jun 25, 2000 | 6392 | 6448 | 6369 | 6405 | 579,590,016 | +13.70(+0.21%) |
Jun 23, 2000 | 6414 | 6414 | 6368 | 6392 | 818,585,024 | -22.30(-0.35%) |
Jun 22, 2000 | 6478 | 6531 | 6414 | 6414 | 871,870,976 | -64.00(-0.99%) |
Jun 21, 2000 | 6527 | 6532 | 6429 | 6478 | 671,105,984 | -49.10(-0.75%) |
Jun 20, 2000 | 6490 | 6536 | 6490 | 6527 | 615,307,008 | +36.70(+0.57%) |
Jun 19, 2000 | 6491 | 6516 | 6468 | 6490 | 558,985,984 | +0.00(+0.00%) |
Jun 18, 2000 | 6491 | 6516 | 6468 | 6490 | 558,985,984 | -35.80(-0.55%) |
Jun 16, 2000 | 6491 | 6567 | 6475 | 6526 | 810,817,024 | +35.20(+0.54%) |
Jun 15, 2000 | 6536 | 6566 | 6491 | 6491 | 931,716,992 | -45.50(-0.70%) |
Jun 14, 2000 | 6447 | 6552 | 6447 | 6536 | 855,812,992 | +89.20(+1.38%) |
Jun 13, 2000 | 6431 | 6515 | 6431 | 6447 | 769,795,968 | +16.20(+0.25%) |
Jun 12, 2000 | 6444 | 6480 | 6431 | 6431 | 452,014,016 | +0.00(+0.00%) |
Jun 11, 2000 | 6444 | 6480 | 6431 | 6431 | 452,014,016 | -12.90(-0.20%) |
Jun 09, 2000 | 6497 | 6512 | 6438 | 6444 | 661,766,016 | -52.80(-0.81%) |
Jun 08, 2000 | 6504 | 6593 | 6470 | 6497 | 764,417,984 | -7.20(-0.11%) |
Jun 07, 2000 | 6547 | 6547 | 6476 | 6504 | 786,067,968 | -43.00(-0.66%) |
Jun 06, 2000 | 6547 | 6620 | 6490 | 6547 | 1,011,856,000 | +0.10(+0.00%) |
Jun 05, 2000 | 6626 | 6636 | 6540 | 6547 | 778,809,984 | +0.00(+0.00%) |
Jun 04, 2000 | 6626 | 6636 | 6540 | 6547 | 778,809,984 | -79.70(-1.20%) |
Jun 02, 2000 | 6470 | 6635 | 6446 | 6626 | 1,324,934,016 | +155.90(+2.41%) |