Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 6264 | 6326 | 6240 | 6294 | 816,115,008 | +30.10(+0.48%) |
Sep 28, 2000 | 6269 | 6291 | 6211 | 6264 | 995,852,992 | -5.20(-0.08%) |
Sep 27, 2000 | 6213 | 6312 | 6201 | 6269 | 1,098,135,040 | +56.10(+0.90%) |
Sep 26, 2000 | 6257 | 6258 | 6193 | 6213 | 853,537,024 | -43.90(-0.70%) |
Sep 25, 2000 | 6206 | 6310 | 6206 | 6257 | 988,136,000 | +0.00(+0.00%) |
Sep 24, 2000 | 6206 | 6310 | 6206 | 6257 | 988,136,000 | +51.20(+0.83%) |
Sep 22, 2000 | 6199 | 6206 | 6075 | 6206 | 1,176,641,024 | +6.70(+0.11%) |
Sep 21, 2000 | 6280 | 6281 | 6150 | 6199 | 1,400,660,992 | -80.70(-1.29%) |
Sep 20, 2000 | 6404 | 6425 | 6260 | 6280 | 948,537,984 | -123.60(-1.93%) |
Sep 19, 2000 | 6410 | 6413 | 6361 | 6404 | 935,475,008 | -6.70(-0.10%) |
Sep 18, 2000 | 6417 | 6464 | 6371 | 6410 | 788,776,000 | +0.00(+0.00%) |
Sep 17, 2000 | 6417 | 6464 | 6371 | 6410 | 788,776,000 | -7.10(-0.11%) |
Sep 15, 2000 | 6556 | 6559 | 6417 | 6417 | 1,124,449,024 | -138.20(-2.11%) |
Sep 14, 2000 | 6478 | 6581 | 6461 | 6556 | 1,073,628,032 | +77.30(+1.19%) |
Sep 13, 2000 | 6556 | 6560 | 6454 | 6478 | 1,013,758,976 | -77.30(-1.18%) |
Sep 12, 2000 | 6582 | 6582 | 6528 | 6556 | 869,436,992 | -26.50(-0.40%) |
Sep 11, 2000 | 6601 | 6604 | 6392 | 6582 | 964,384,000 | +0.00(+0.00%) |
Sep 10, 2000 | 6601 | 6604 | 6392 | 6582 | 964,384,000 | -18.70(-0.28%) |
Sep 08, 2000 | 6689 | 6704 | 6561 | 6601 | 924,099,008 | -88.50(-1.32%) |
Sep 07, 2000 | 6695 | 6709 | 6668 | 6689 | 997,217,984 | -5.50(-0.08%) |
Sep 06, 2000 | 6752 | 6766 | 6688 | 6695 | 876,857,024 | -57.80(-0.86%) |
Sep 05, 2000 | 6798 | 6810 | 6738 | 6752 | 882,281,984 | -45.60(-0.67%) |
Sep 04, 2000 | 6795 | 6829 | 6783 | 6798 | 787,014,016 | +0.00(+0.00%) |
Sep 03, 2000 | 6795 | 6829 | 6783 | 6798 | 787,014,016 | +3.10(+0.05%) |
Sep 01, 2000 | 6673 | 6839 | 6673 | 6795 | 1,315,938,048 | +122.30(+1.83%) |
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%) |