Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2000 | 2009 | 2026 | 1998 | 2000 | 0 | -21.34(-1.06%) |
Aug 31, 2000 | 2063 | 2065 | 2019 | 2021 | 0 | -54.94(-2.65%) |
Aug 30, 2000 | 2107 | 2108 | 2075 | 2076 | 0 | -29.34(-1.39%) |
Aug 29, 2000 | 2103 | 2106 | 2095 | 2105 | 0 | +4.90(+0.23%) |
Aug 28, 2000 | 2092 | 2101 | 2086 | 2101 | 0 | +13.88(+0.67%) |
Aug 25, 2000 | 2074 | 2087 | 2066 | 2087 | 0 | +15.54(+0.75%) |
Aug 24, 2000 | 2059 | 2074 | 2043 | 2071 | 0 | +13.24(+0.64%) |
Aug 23, 2000 | 2064 | 2080 | 1980 | 2058 | 0 | -16.78(-0.81%) |
Aug 22, 2000 | 2112 | 2115 | 2075 | 2075 | 0 | -33.99(-1.61%) |
Aug 21, 2000 | 2095 | 2109 | 2093 | 2109 | 0 | +18.51(+0.89%) |
Aug 18, 2000 | 2094 | 2097 | 2087 | 2090 | 0 | -1.41(-0.07%) |
Aug 17, 2000 | 2087 | 2092 | 2087 | 2092 | 0 | +8.12(+0.39%) |
Aug 16, 2000 | 2078 | 2083 | 2073 | 2083 | 0 | +6.65(+0.32%) |
Aug 15, 2000 | 2079 | 2083 | 2066 | 2077 | 0 | +0.51(+0.02%) |
Aug 14, 2000 | 2066 | 2076 | 2066 | 2076 | 0 | +13.64(+0.66%) |
Aug 11, 2000 | 2068 | 2070 | 2055 | 2063 | 0 | -3.27(-0.16%) |
Aug 10, 2000 | 2065 | 2068 | 2054 | 2066 | 0 | +4.76(+0.23%) |
Aug 09, 2000 | 2052 | 2061 | 2048 | 2061 | 0 | +11.26(+0.55%) |
Aug 08, 2000 | 2043 | 2050 | 2041 | 2050 | 0 | +10.50(+0.51%) |
Aug 07, 2000 | 2025 | 2039 | 2018 | 2039 | 0 | +13.06(+0.64%) |
Aug 04, 2000 | 2037 | 2041 | 2013 | 2026 | 0 | -9.94(-0.49%) |
Aug 03, 2000 | 2033 | 2039 | 2030 | 2036 | 0 | +5.62(+0.28%) |
Aug 02, 2000 | 2031 | 2033 | 2018 | 2031 | 0 | +2.53(+0.12%) |