Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 124.85 | 128.10 | 118.90 | 123.60 | 82,700 | -1.00(-0.80%) |
Dec 28, 2000 | 123.50 | 126.00 | 120.50 | 124.60 | 47,100 | +2.20(+1.80%) |
Dec 27, 2000 | 113.20 | 125.75 | 112.50 | 122.40 | 101,400 | +9.35(+8.27%) |
Dec 26, 2000 | 107.25 | 114.57 | 107.25 | 113.05 | 86,200 | +6.05(+5.65%) |
Dec 22, 2000 | 105.65 | 107.70 | 105.65 | 107.00 | 28,500 | +1.54(+1.46%) |
Dec 21, 2000 | 101.25 | 106.19 | 101.25 | 105.46 | 30,800 | +4.26(+4.21%) |
Dec 20, 2000 | 106.50 | 106.75 | 101.20 | 101.20 | 23,500 | -4.85(-4.57%) |
Dec 19, 2000 | 108.99 | 109.94 | 105.89 | 106.05 | 32,800 | -2.94(-2.70%) |
Dec 18, 2000 | 104.75 | 109.99 | 104.75 | 108.99 | 81,600 | +5.24(+5.05%) |
Dec 15, 2000 | 102.28 | 105.00 | 102.28 | 103.75 | 26,300 | +1.47(+1.44%) |
Dec 14, 2000 | 106.50 | 106.50 | 102.27 | 102.28 | 19,700 | -4.12(-3.87%) |
Dec 13, 2000 | 100.50 | 107.00 | 100.50 | 106.40 | 35,600 | +6.90(+6.93%) |
Dec 12, 2000 | 109.65 | 109.94 | 99.50 | 99.50 | 60,800 | -10.20(-9.30%) |
Dec 11, 2000 | 109.00 | 109.85 | 108.42 | 109.70 | 106,700 | +1.95(+1.81%) |
Dec 08, 2000 | 101.00 | 108.25 | 101.00 | 107.75 | 93,300 | +6.75(+6.68%) |
Dec 07, 2000 | 98.00 | 102.00 | 98.00 | 101.00 | 23,100 | +3.00(+3.06%) |
Dec 06, 2000 | 103.00 | 103.22 | 98.00 | 98.00 | 20,700 | -5.98(-5.75%) |
Dec 05, 2000 | 92.15 | 103.99 | 92.13 | 103.98 | 65,400 | +11.83(+12.84%) |
Dec 04, 2000 | 92.00 | 92.85 | 91.80 | 92.15 | 33,000 | -0.23(-0.25%) |
Dec 01, 2000 | 90.50 | 93.25 | 90.50 | 92.38 | 36,100 | +1.38(+1.52%) |
Nov 30, 2000 | 93.30 | 94.50 | 89.51 | 91.00 | 61,700 | -2.30(-2.47%) |
Nov 29, 2000 | 89.20 | 93.30 | 89.20 | 93.30 | 25,700 | +4.10(+4.60%) |
Nov 28, 2000 | 90.33 | 90.35 | 88.95 | 89.20 | 36,400 | -0.88(-0.98%) |
Nov 27, 2000 | 86.75 | 91.50 | 86.75 | 90.08 | 37,500 | +3.58(+4.14%) |
Nov 24, 2000 | 82.21 | 87.00 | 82.21 | 86.50 | 36,100 | +4.75(+5.81%) |
Nov 22, 2000 | 87.70 | 88.47 | 81.65 | 81.75 | 39,200 | -5.71(-6.53%) |
Nov 21, 2000 | 91.18 | 91.97 | 86.80 | 87.46 | 35,000 | -3.79(-4.15%) |
Nov 20, 2000 | 97.00 | 97.00 | 90.75 | 91.25 | 27,700 | -5.25(-5.44%) |
Nov 17, 2000 | 95.44 | 101.84 | 95.00 | 96.50 | 37,500 | +2.06(+2.18%) |
Nov 16, 2000 | 108.30 | 108.30 | 94.00 | 94.44 | 29,400 | -6.01(-5.98%) |
Nov 15, 2000 | 99.75 | 100.99 | 99.50 | 100.45 | 21,600 | -1.55(-1.52%) |
Nov 14, 2000 | 98.00 | 102.00 | 97.05 | 102.00 | 25,500 | +5.40(+5.59%) |
Nov 13, 2000 | 96.18 | 97.99 | 93.78 | 96.60 | 25,300 | +0.42(+0.44%) |
Nov 10, 2000 | 102.00 | 102.00 | 95.50 | 96.18 | 22,200 | -5.82(-5.71%) |
Nov 09, 2000 | 102.26 | 102.26 | 97.00 | 102.00 | 29,000 | -1.26(-1.22%) |
Nov 08, 2000 | 103.73 | 106.19 | 103.26 | 103.26 | 26,100 | -1.47(-1.40%) |
Nov 07, 2000 | 103.50 | 105.00 | 102.40 | 104.73 | 26,200 | +1.48(+1.43%) |
Nov 06, 2000 | 104.95 | 113.20 | 101.00 | 103.25 | 66,500 | +0.28(+0.27%) |
Nov 03, 2000 | 100.84 | 103.00 | 100.12 | 102.97 | 47,100 | +2.13(+2.11%) |
Nov 02, 2000 | 101.50 | 102.50 | 99.63 | 100.84 | 30,000 | +0.25(+0.25%) |
Nov 01, 2000 | 103.40 | 103.40 | 99.50 | 100.59 | 38,400 | -2.81(-2.72%) |
Oct 31, 2000 | 99.92 | 103.40 | 94.50 | 103.40 | 53,900 | +3.48(+3.48%) |
Oct 30, 2000 | 96.50 | 106.00 | 96.50 | 99.92 | 39,900 | +4.67(+4.90%) |
Oct 27, 2000 | 89.00 | 95.50 | 89.00 | 95.25 | 36,100 | +6.32(+7.11%) |
Oct 26, 2000 | 88.00 | 88.93 | 87.50 | 88.93 | 26,200 | +1.72(+1.97%) |
Oct 25, 2000 | 86.00 | 87.50 | 86.00 | 87.21 | 63,400 | +2.21(+2.60%) |
Oct 24, 2000 | 83.50 | 85.00 | 83.50 | 85.00 | 27,600 | +1.50(+1.80%) |
Oct 23, 2000 | 82.90 | 83.50 | 82.90 | 83.50 | 30,500 | +1.10(+1.33%) |
Oct 20, 2000 | 81.00 | 82.80 | 80.75 | 82.40 | 20,500 | +1.85(+2.30%) |
Oct 19, 2000 | 79.28 | 80.55 | 79.10 | 80.55 | 11,800 | +1.04(+1.31%) |
Oct 18, 2000 | 80.13 | 80.13 | 79.50 | 79.51 | 7,200 | -0.62(-0.77%) |
Oct 17, 2000 | 80.50 | 80.60 | 80.11 | 80.13 | 17,000 | +0.03(+0.04%) |
Oct 16, 2000 | 79.50 | 80.25 | 79.50 | 80.10 | 13,100 | +0.84(+1.06%) |
Oct 13, 2000 | 79.41 | 79.94 | 79.25 | 79.26 | 21,300 | -0.15(-0.19%) |
Oct 12, 2000 | 80.10 | 80.10 | 79.05 | 79.41 | 22,300 | -0.39(-0.49%) |
Oct 11, 2000 | 78.25 | 80.00 | 78.20 | 79.80 | 23,800 | +1.72(+2.20%) |
Oct 10, 2000 | 76.25 | 78.15 | 76.00 | 78.08 | 52,500 | +2.08(+2.74%) |
Oct 09, 2000 | 76.00 | 76.50 | 75.95 | 76.00 | 22,400 | -0.50(-0.65%) |
Oct 06, 2000 | 79.60 | 81.00 | 76.50 | 76.50 | 42,600 | -2.60(-3.29%) |
Oct 05, 2000 | 79.50 | 79.60 | 78.60 | 79.10 | 12,500 | -0.40(-0.50%) |
Oct 04, 2000 | 81.20 | 81.40 | 79.50 | 79.50 | 18,100 | -1.94(-2.38%) |
Oct 03, 2000 | 81.75 | 82.00 | 81.44 | 81.44 | 18,100 | -0.46(-0.56%) |