Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2000 | 6223 | 6256 | 6170 | 6222 | 377,040,992 | -0.70(-0.01%) |
Dec 29, 2000 | 6218 | 6226 | 6174 | 6223 | 315,668,992 | +5.00(+0.08%) |
Dec 28, 2000 | 6098 | 6218 | 6098 | 6218 | 357,446,016 | +120.70(+1.98%) |
Dec 27, 2000 | 6098 | 6098 | 6098 | 6098 | 0 | +0.00(+0.00%) |
Dec 26, 2000 | 6098 | 6098 | 6098 | 6098 | 0 | +0.00(+0.00%) |
Dec 25, 2000 | 6098 | 6098 | 6098 | 6098 | 0 | +0.00(+0.00%) |
Dec 23, 2000 | 6116 | 6159 | 6098 | 6098 | 293,611,008 | -18.00(-0.29%) |
Dec 22, 2000 | 6177 | 6179 | 6084 | 6116 | 996,753,984 | -61.20(-0.99%) |
Dec 21, 2000 | 6295 | 6295 | 6138 | 6177 | 892,233,024 | -118.30(-1.88%) |
Dec 20, 2000 | 6246 | 6307 | 6199 | 6295 | 818,249,024 | +48.50(+0.78%) |
Dec 19, 2000 | 6176 | 6260 | 6176 | 6246 | 652,868,992 | +0.00(+0.00%) |
Dec 18, 2000 | 6176 | 6260 | 6176 | 6246 | 652,868,992 | +70.70(+1.14%) |
Dec 16, 2000 | 6264 | 6270 | 6175 | 6176 | 1,201,185,024 | -88.00(-1.40%) |
Dec 15, 2000 | 6403 | 6403 | 6236 | 6264 | 1,173,848,960 | -139.20(-2.17%) |
Dec 14, 2000 | 6390 | 6422 | 6367 | 6403 | 1,024,556,032 | +12.60(+0.20%) |
Dec 13, 2000 | 6370 | 6394 | 6333 | 6390 | 933,824,000 | +20.00(+0.31%) |
Dec 12, 2000 | 6288 | 6371 | 6288 | 6370 | 1,032,601,984 | +0.00(+0.00%) |
Dec 11, 2000 | 6288 | 6371 | 6288 | 6370 | 1,032,601,984 | +82.10(+1.31%) |
Dec 09, 2000 | 6231 | 6343 | 6222 | 6288 | 1,062,084,992 | +56.90(+0.91%) |
Dec 08, 2000 | 6273 | 6273 | 6148 | 6231 | 986,830,016 | -41.90(-0.67%) |
Dec 07, 2000 | 6299 | 6366 | 6259 | 6273 | 1,338,562,944 | -25.70(-0.41%) |
Dec 06, 2000 | 6159 | 6318 | 6159 | 6299 | 998,307,968 | +140.30(+2.28%) |
Dec 05, 2000 | 6170 | 6171 | 6114 | 6159 | 660,403,008 | +0.00(+0.00%) |
Dec 04, 2000 | 6170 | 6171 | 6114 | 6159 | 660,403,008 | -11.70(-0.19%) |
Dec 02, 2000 | 6142 | 6190 | 6130 | 6170 | 1,068,233,984 | +28.20(+0.46%) |
Dec 01, 2000 | 6165 | 6165 | 6070 | 6142 | 968,846,976 | -22.70(-0.37%) |
Nov 30, 2000 | 6250 | 6250 | 6155 | 6165 | 964,798,016 | -84.90(-1.36%) |
Nov 29, 2000 | 6375 | 6375 | 6242 | 6250 | 835,283,968 | -124.90(-1.96%) |
Nov 28, 2000 | 6328 | 6398 | 6323 | 6375 | 607,017,984 | +0.00(+0.00%) |
Nov 27, 2000 | 6328 | 6398 | 6323 | 6375 | 607,017,984 | +47.10(+0.74%) |
Nov 25, 2000 | 6287 | 6359 | 6237 | 6328 | 868,355,008 | +40.30(+0.64%) |
Nov 24, 2000 | 6221 | 6287 | 6218 | 6287 | 710,169,024 | +65.90(+1.06%) |
Nov 23, 2000 | 6378 | 6378 | 6216 | 6221 | 1,159,581,952 | -160.80(-2.52%) |
Nov 22, 2000 | 6345 | 6394 | 6333 | 6382 | 818,388,992 | +37.20(+0.59%) |
Nov 21, 2000 | 6440 | 6453 | 6335 | 6345 | 852,977,024 | +0.00(+0.00%) |
Nov 20, 2000 | 6440 | 6453 | 6335 | 6345 | 852,977,024 | -95.10(-1.48%) |
Nov 18, 2000 | 6430 | 6483 | 6403 | 6440 | 738,209,024 | +9.70(+0.15%) |
Nov 17, 2000 | 6432 | 6480 | 6415 | 6430 | 1,005,376,000 | -1.90(-0.03%) |
Nov 16, 2000 | 6413 | 6459 | 6372 | 6432 | 928,302,016 | +19.40(+0.30%) |
Nov 15, 2000 | 6275 | 6422 | 6275 | 6413 | 1,149,117,056 | +138.10(+2.20%) |
Nov 14, 2000 | 6400 | 6400 | 6269 | 6275 | 689,529,984 | +0.00(+0.00%) |
Nov 13, 2000 | 6400 | 6400 | 6269 | 6275 | 689,529,984 | -125.40(-1.96%) |
Nov 11, 2000 | 6442 | 6442 | 6338 | 6400 | 910,633,024 | -42.00(-0.65%) |
Nov 10, 2000 | 6477 | 6498 | 6412 | 6442 | 900,750,016 | -35.20(-0.54%) |
Nov 09, 2000 | 6467 | 6515 | 6455 | 6477 | 945,278,016 | +10.50(+0.16%) |
Nov 08, 2000 | 6431 | 6467 | 6406 | 6467 | 978,289,024 | +35.90(+0.56%) |
Nov 07, 2000 | 6385 | 6431 | 6385 | 6431 | 1,006,440,000 | +0.00(+0.00%) |
Nov 06, 2000 | 6385 | 6431 | 6385 | 6431 | 1,006,440,000 | +45.60(+0.71%) |
Nov 04, 2000 | 6392 | 6432 | 6382 | 6385 | 1,232,360,960 | -6.60(-0.10%) |
Nov 03, 2000 | 6458 | 6486 | 6383 | 6392 | 1,245,661,952 | -65.60(-1.02%) |
Nov 02, 2000 | 6438 | 6509 | 6396 | 6458 | 1,095,676,032 | +19.20(+0.30%) |
Nov 01, 2000 | 6388 | 6476 | 6388 | 6438 | 986,644,992 | +50.00(+0.78%) |
Oct 31, 2000 | 6366 | 6395 | 6308 | 6388 | 614,124,032 | +0.00(+0.00%) |
Oct 30, 2000 | 6366 | 6395 | 6308 | 6388 | 614,124,032 | +21.80(+0.34%) |
Oct 27, 2000 | 6302 | 6408 | 6302 | 6367 | 796,201,984 | +64.30(+1.02%) |
Oct 26, 2000 | 6368 | 6389 | 6283 | 6302 | 868,544,000 | -65.50(-1.03%) |
Oct 25, 2000 | 6438 | 6438 | 6330 | 6368 | 963,996,032 | -70.60(-1.10%) |
Oct 24, 2000 | 6316 | 6453 | 6299 | 6438 | 1,113,057,024 | +122.50(+1.94%) |
Oct 23, 2000 | 6276 | 6327 | 6272 | 6316 | 731,497,984 | +0.00(+0.00%) |
Oct 22, 2000 | 6276 | 6327 | 6272 | 6316 | 731,497,984 | +39.60(+0.63%) |
Oct 20, 2000 | 6219 | 6294 | 6210 | 6276 | 1,054,243,008 | +57.40(+0.92%) |
Oct 19, 2000 | 6148 | 6246 | 6148 | 6219 | 922,598,016 | +70.70(+1.15%) |
Oct 18, 2000 | 6203 | 6203 | 6017 | 6148 | 997,211,008 | -55.10(-0.89%) |
Oct 17, 2000 | 6286 | 6290 | 6196 | 6203 | 1,033,526,976 | -82.40(-1.31%) |
Oct 16, 2000 | 6210 | 6292 | 6210 | 6286 | 957,110,976 | +0.00(+0.00%) |
Oct 15, 2000 | 6210 | 6292 | 6210 | 6286 | 957,110,976 | +76.10(+1.23%) |
Oct 13, 2000 | 6132 | 6210 | 6051 | 6210 | 1,102,151,936 | +77.70(+1.27%) |
Oct 12, 2000 | 6118 | 6212 | 6068 | 6132 | 972,281,984 | +14.30(+0.23%) |
Oct 11, 2000 | 6248 | 6248 | 6098 | 6118 | 1,182,103,040 | -130.10(-2.08%) |
Oct 10, 2000 | 6265 | 6300 | 6240 | 6248 | 1,187,385,984 | -17.10(-0.27%) |
Oct 09, 2000 | 6391 | 6391 | 6254 | 6265 | 673,409,984 | +0.00(+0.00%) |
Oct 08, 2000 | 6391 | 6391 | 6254 | 6265 | 673,409,984 | -126.40(-1.98%) |
Oct 06, 2000 | 6382 | 6412 | 6342 | 6391 | 998,179,008 | +9.20(+0.14%) |
Oct 05, 2000 | 6335 | 6393 | 6331 | 6382 | 907,715,008 | +47.10(+0.74%) |
Oct 04, 2000 | 6345 | 6354 | 6284 | 6335 | 936,017,024 | -10.10(-0.16%) |
Oct 03, 2000 | 6284 | 6365 | 6284 | 6345 | 858,136,000 | +60.50(+0.96%) |
Oct 02, 2000 | 6294 | 6358 | 6284 | 6284 | 857,793,984 | +0.00(+0.00%) |