Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 14337 | 14354 | 14134 | 14169 | 0 | -397.10(-2.73%) |
Nov 29, 2000 | 14550 | 14691 | 14493 | 14566 | 0 | -36.60(-0.25%) |
Nov 28, 2000 | 14491 | 14669 | 14355 | 14603 | 0 | +0.00(+0.00%) |
Nov 27, 2000 | 14491 | 14669 | 14355 | 14603 | 0 | +225.90(+1.57%) |
Nov 25, 2000 | 14585 | 14648 | 14354 | 14377 | 0 | -186.60(-1.28%) |
Nov 24, 2000 | 14417 | 14580 | 14258 | 14564 | 0 | -209.00(-1.41%) |
Nov 23, 2000 | 15169 | 15247 | 14730 | 14772 | 0 | -415.80(-2.74%) |
Nov 22, 2000 | 15186 | 15213 | 15014 | 15188 | 0 | -158.40(-1.03%) |
Nov 21, 2000 | 15154 | 15379 | 15140 | 15347 | 0 | +0.00(+0.00%) |
Nov 20, 2000 | 15154 | 15379 | 15140 | 15347 | 0 | +165.90(+1.09%) |
Nov 18, 2000 | 15193 | 15218 | 15057 | 15181 | 0 | -117.50(-0.77%) |
Nov 17, 2000 | 15133 | 15319 | 15088 | 15298 | 0 | +170.90(+1.13%) |
Nov 16, 2000 | 15369 | 15474 | 15085 | 15127 | 0 | -50.10(-0.33%) |
Nov 15, 2000 | 14827 | 15186 | 14826 | 15178 | 0 | +361.80(+2.44%) |
Nov 14, 2000 | 15079 | 15079 | 14802 | 14816 | 0 | +0.00(+0.00%) |
Nov 13, 2000 | 15079 | 15079 | 14802 | 14816 | 0 | -573.70(-3.73%) |
Nov 11, 2000 | 15458 | 15545 | 15324 | 15389 | 0 | -115.40(-0.74%) |
Nov 10, 2000 | 15474 | 15624 | 15405 | 15505 | 0 | -149.30(-0.95%) |
Nov 09, 2000 | 15780 | 16023 | 15631 | 15654 | 0 | -166.70(-1.05%) |
Nov 08, 2000 | 15692 | 15838 | 15531 | 15821 | 0 | +149.60(+0.95%) |
Nov 07, 2000 | 15625 | 15780 | 15593 | 15671 | 0 | +0.00(+0.00%) |
Nov 06, 2000 | 15625 | 15780 | 15593 | 15671 | 0 | +77.10(+0.49%) |
Nov 04, 2000 | 15486 | 15693 | 15449 | 15594 | 0 | +302.60(+1.98%) |
Nov 03, 2000 | 15293 | 15524 | 15224 | 15292 | 0 | -57.50(-0.37%) |
Nov 02, 2000 | 14943 | 15387 | 14943 | 15349 | 0 | +453.70(+3.05%) |
Nov 01, 2000 | 14791 | 15091 | 14729 | 14895 | 0 | +95.40(+0.64%) |
Oct 31, 2000 | 14936 | 14959 | 14764 | 14800 | 0 | +0.00(+0.00%) |
Oct 30, 2000 | 14936 | 14959 | 14764 | 14800 | 0 | -102.60(-0.69%) |
Oct 27, 2000 | 15065 | 15183 | 14821 | 14902 | 0 | -93.70(-0.62%) |
Oct 26, 2000 | 14904 | 15166 | 14764 | 14996 | 0 | -64.90(-0.43%) |
Oct 25, 2000 | 14987 | 15153 | 14980 | 15061 | 0 | +135.20(+0.91%) |
Oct 24, 2000 | 15126 | 15209 | 14886 | 14926 | 0 | -176.50(-1.17%) |
Oct 23, 2000 | 15038 | 15161 | 14865 | 15102 | 0 | +57.90(+0.38%) |
Oct 20, 2000 | 14822 | 15106 | 14822 | 15044 | 0 | +622.00(+4.31%) |
Oct 19, 2000 | 14352 | 14422 | 14108 | 14422 | 0 | -36.00(-0.25%) |
Oct 18, 2000 | 14752 | 14752 | 14356 | 14458 | 0 | -414.90(-2.79%) |
Oct 17, 2000 | 15082 | 15134 | 14795 | 14873 | 0 | -100.00(-0.67%) |
Oct 16, 2000 | 15186 | 15285 | 14957 | 14973 | 0 | +292.90(+2.00%) |
Oct 13, 2000 | 14680 | 14786 | 14494 | 14680 | 0 | -394.30(-2.62%) |
Oct 12, 2000 | 15072 | 15245 | 14883 | 15075 | 0 | -52.20(-0.35%) |
Oct 11, 2000 | 15377 | 15377 | 15074 | 15127 | 0 | -427.10(-2.75%) |
Oct 10, 2000 | 15739 | 15739 | 15435 | 15554 | 0 | -139.40(-0.89%) |
Oct 09, 2000 | 16047 | 16057 | 15668 | 15694 | 0 | -491.20(-3.03%) |
Oct 05, 2000 | 16055 | 16246 | 16015 | 16185 | 0 | +305.80(+1.93%) |
Oct 04, 2000 | 15670 | 15918 | 15583 | 15879 | 0 | +152.90(+0.97%) |
Oct 03, 2000 | 15586 | 15728 | 15469 | 15726 | 0 | +77.00(+0.49%) |
Sep 29, 2000 | 15633 | 15773 | 15575 | 15649 | 0 | +233.20(+1.51%) |
Sep 28, 2000 | 15465 | 15660 | 15328 | 15416 | 0 | -28.30(-0.18%) |
Sep 27, 2000 | 15074 | 15489 | 14979 | 15444 | 0 | +153.30(+1.00%) |
Sep 26, 2000 | 15305 | 15426 | 15153 | 15291 | 0 | -138.20(-0.90%) |
Sep 25, 2000 | 14894 | 15449 | 14894 | 15429 | 0 | +816.10(+5.58%) |
Sep 22, 2000 | 14967 | 14967 | 14539 | 14613 | 0 | -551.60(-3.64%) |
Sep 21, 2000 | 15445 | 15448 | 15092 | 15164 | 0 | -501.10(-3.20%) |
Sep 20, 2000 | 15758 | 15875 | 15573 | 15666 | 0 | -11.60(-0.07%) |
Sep 19, 2000 | 15354 | 15765 | 15091 | 15677 | 0 | +117.00(+0.75%) |
Sep 18, 2000 | 16011 | 16011 | 15526 | 15560 | 0 | -689.30(-4.24%) |
Sep 15, 2000 | 16382 | 16511 | 16196 | 16250 | 0 | -145.90(-0.89%) |
Sep 14, 2000 | 16543 | 16623 | 16323 | 16395 | 0 | -234.40(-1.41%) |
Sep 12, 2000 | 16942 | 16942 | 16542 | 16630 | 0 | -378.20(-2.22%) |
Sep 11, 2000 | 17199 | 17199 | 16925 | 17008 | 0 | -267.40(-1.55%) |
Sep 08, 2000 | 17441 | 17512 | 17228 | 17275 | 0 | -156.50(-0.90%) |
Sep 07, 2000 | 17557 | 17609 | 17418 | 17432 | 0 | -173.30(-0.98%) |
Sep 06, 2000 | 17586 | 17735 | 17525 | 17605 | 0 | +10.00(+0.06%) |
Sep 05, 2000 | 17754 | 17803 | 17556 | 17595 | 0 | -131.00(-0.74%) |
Sep 04, 2000 | 17421 | 17788 | 17421 | 17726 | 0 | +392.60(+2.26%) |