Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2000 | 6294 | 6358 | 6284 | 6284 | 857,793,984 | -9.70(-0.15%) |
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%) |