Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 8063 | 8091 | 8031 | 8066 | 0 | -10.00(-0.12%) |
Nov 29, 2000 | 8134 | 8143 | 8072 | 8076 | 0 | -66.30(-0.81%) |
Nov 28, 2000 | 8108 | 8175 | 8107 | 8142 | 0 | +0.00(+0.00%) |
Nov 27, 2000 | 8108 | 8175 | 8107 | 8142 | 0 | +60.50(+0.75%) |
Nov 25, 2000 | 8065 | 8090 | 7998 | 8082 | 0 | +25.00(+0.31%) |
Nov 24, 2000 | 8022 | 8060 | 7964 | 8056 | 0 | +37.80(+0.47%) |
Nov 23, 2000 | 8146 | 8160 | 8016 | 8019 | 0 | -136.40(-1.67%) |
Nov 22, 2000 | 8099 | 8170 | 8099 | 8155 | 0 | +26.00(+0.32%) |
Nov 21, 2000 | 8132 | 8196 | 8116 | 8129 | 0 | +0.00(+0.00%) |
Nov 20, 2000 | 8132 | 8196 | 8116 | 8129 | 0 | -1.90(-0.02%) |
Nov 18, 2000 | 8134 | 8158 | 8088 | 8131 | 0 | +1.90(+0.02%) |
Nov 17, 2000 | 8110 | 8146 | 8083 | 8129 | 0 | +22.50(+0.28%) |
Nov 16, 2000 | 8137 | 8146 | 8089 | 8107 | 0 | -10.80(-0.13%) |
Nov 15, 2000 | 8011 | 8119 | 8001 | 8117 | 0 | +115.90(+1.45%) |
Nov 14, 2000 | 8008 | 8030 | 7972 | 8002 | 0 | +0.00(+0.00%) |
Nov 13, 2000 | 8008 | 8030 | 7972 | 8002 | 0 | -48.50(-0.60%) |
Nov 11, 2000 | 8015 | 8054 | 8014 | 8050 | 0 | +18.20(+0.23%) |
Nov 10, 2000 | 8075 | 8096 | 8026 | 8032 | 0 | -70.80(-0.87%) |
Nov 09, 2000 | 8134 | 8141 | 8102 | 8103 | 0 | -23.20(-0.29%) |
Nov 08, 2000 | 8131 | 8143 | 8105 | 8126 | 0 | -1.20(-0.01%) |
Nov 07, 2000 | 8069 | 8138 | 8065 | 8127 | 0 | +0.00(+0.00%) |
Nov 06, 2000 | 8069 | 8138 | 8065 | 8127 | 0 | +64.90(+0.81%) |
Nov 04, 2000 | 8079 | 8092 | 8048 | 8062 | 0 | -22.80(-0.28%) |
Nov 03, 2000 | 8001 | 8085 | 7989 | 8085 | 0 | +99.20(+1.24%) |
Nov 02, 2000 | 7990 | 7996 | 7944 | 7986 | 0 | +8.20(+0.10%) |
Nov 01, 2000 | 7972 | 8024 | 7972 | 7978 | 0 | +28.70(+0.36%) |
Oct 31, 2000 | 7927 | 7956 | 7911 | 7949 | 0 | +0.00(+0.00%) |
Oct 30, 2000 | 7927 | 7956 | 7911 | 7949 | 0 | +64.30(+0.82%) |
Oct 27, 2000 | 7873 | 7929 | 7868 | 7884 | 0 | +25.50(+0.32%) |
Oct 26, 2000 | 7858 | 7885 | 7835 | 7859 | 0 | +26.00(+0.33%) |
Oct 25, 2000 | 7848 | 7877 | 7791 | 7833 | 0 | -39.60(-0.50%) |
Oct 24, 2000 | 7751 | 7874 | 7737 | 7873 | 0 | +103.80(+1.34%) |
Oct 23, 2000 | 7738 | 7771 | 7715 | 7769 | 0 | +46.10(+0.60%) |
Oct 20, 2000 | 7788 | 7822 | 7693 | 7723 | 0 | -41.10(-0.53%) |
Oct 19, 2000 | 7668 | 7794 | 7667 | 7764 | 0 | +125.50(+1.64%) |
Oct 18, 2000 | 7558 | 7649 | 7436 | 7638 | 0 | +26.50(+0.35%) |
Oct 17, 2000 | 7629 | 7664 | 7556 | 7612 | 0 | +25.60(+0.34%) |
Oct 16, 2000 | 7706 | 7732 | 7582 | 7586 | 0 | -43.20(-0.57%) |
Oct 13, 2000 | 7612 | 7670 | 7582 | 7629 | 0 | -66.20(-0.86%) |
Oct 12, 2000 | 7702 | 7781 | 7589 | 7696 | 0 | +30.20(+0.39%) |
Oct 11, 2000 | 7757 | 7768 | 7641 | 7665 | 0 | -147.20(-1.88%) |
Oct 10, 2000 | 7790 | 7819 | 7762 | 7813 | 0 | +56.30(+0.73%) |
Oct 09, 2000 | 7896 | 7900 | 7752 | 7756 | 0 | -163.90(-2.07%) |
Oct 06, 2000 | 7964 | 7975 | 7902 | 7920 | 0 | -46.60(-0.58%) |
Oct 05, 2000 | 7947 | 8004 | 7947 | 7967 | 0 | +21.20(+0.27%) |
Oct 04, 2000 | 7954 | 7960 | 7912 | 7946 | 0 | -4.00(-0.05%) |
Oct 03, 2000 | 7895 | 7953 | 7885 | 7950 | 0 | +59.70(+0.76%) |
Oct 02, 2000 | 7799 | 7893 | 7792 | 7890 | 0 | +176.60(+2.29%) |
Sep 29, 2000 | 7946 | 7954 | 7713 | 7713 | 0 | -220.60(-2.78%) |
Sep 28, 2000 | 7948 | 7994 | 7930 | 7934 | 0 | -8.50(-0.11%) |
Sep 27, 2000 | 7958 | 8000 | 7940 | 7942 | 0 | -23.80(-0.30%) |
Sep 26, 2000 | 8005 | 8019 | 7942 | 7966 | 0 | -50.10(-0.62%) |
Sep 25, 2000 | 7992 | 8034 | 7962 | 8016 | 0 | +39.70(+0.50%) |
Sep 22, 2000 | 7814 | 7984 | 7812 | 7977 | 0 | +110.80(+1.41%) |
Sep 21, 2000 | 7861 | 7908 | 7831 | 7866 | 0 | +34.00(+0.43%) |
Sep 20, 2000 | 7913 | 7922 | 7831 | 7832 | 0 | -40.40(-0.51%) |
Sep 19, 2000 | 7919 | 7985 | 7872 | 7872 | 0 | -63.70(-0.80%) |
Sep 18, 2000 | 7979 | 7983 | 7921 | 7936 | 0 | -78.50(-0.98%) |
Sep 15, 2000 | 7977 | 8022 | 7969 | 8014 | 0 | +11.80(+0.15%) |
Sep 14, 2000 | 8019 | 8045 | 7992 | 8003 | 0 | -29.80(-0.37%) |
Sep 13, 2000 | 8071 | 8098 | 8029 | 8032 | 0 | -4.70(-0.06%) |
Sep 12, 2000 | 8089 | 8091 | 8035 | 8037 | 0 | -58.10(-0.72%) |
Sep 11, 2000 | 8098 | 8108 | 8077 | 8095 | 0 | +7.10(+0.09%) |
Sep 08, 2000 | 8146 | 8151 | 8071 | 8088 | 0 | -49.10(-0.60%) |
Sep 07, 2000 | 8125 | 8149 | 8098 | 8137 | 0 | +7.70(+0.09%) |
Sep 06, 2000 | 8148 | 8216 | 8110 | 8130 | 0 | -39.30(-0.48%) |
Sep 05, 2000 | 8202 | 8217 | 8143 | 8169 | 0 | -24.70(-0.30%) |
Sep 04, 2000 | 8238 | 8249 | 8176 | 8194 | 0 | -41.40(-0.50%) |