Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2000 | 17210 | 17391 | 17210 | 17334 | 0 | +236.10(+1.38%) |
Aug 31, 2000 | 17071 | 17263 | 16957 | 17098 | 0 | +1.60(+0.01%) |
Aug 30, 2000 | 17211 | 17303 | 16930 | 17096 | 0 | -144.20(-0.84%) |
Aug 29, 2000 | 17062 | 17390 | 17062 | 17240 | 0 | +220.30(+1.29%) |
Aug 28, 2000 | 17221 | 17266 | 17015 | 17020 | 0 | -216.90(-1.26%) |
Aug 25, 2000 | 17348 | 17441 | 17058 | 17237 | 0 | -203.00(-1.16%) |
Aug 24, 2000 | 17463 | 17548 | 17332 | 17440 | 0 | +12.30(+0.07%) |
Aug 23, 2000 | 17709 | 17785 | 17387 | 17427 | 0 | -240.90(-1.36%) |
Aug 22, 2000 | 17568 | 17725 | 17482 | 17668 | 0 | +166.80(+0.95%) |
Aug 21, 2000 | 17432 | 17596 | 17335 | 17502 | 0 | +61.50(+0.35%) |
Aug 18, 2000 | 17698 | 17718 | 17359 | 17440 | 0 | -182.00(-1.03%) |
Aug 17, 2000 | 17710 | 17785 | 17560 | 17622 | 0 | -112.20(-0.63%) |
Aug 16, 2000 | 17440 | 17794 | 17408 | 17734 | 0 | +270.70(+1.55%) |
Aug 15, 2000 | 17030 | 17536 | 17030 | 17464 | 0 | +465.40(+2.74%) |
Aug 14, 2000 | 17245 | 17296 | 16945 | 16998 | 0 | -216.30(-1.26%) |
Aug 11, 2000 | 17364 | 17364 | 17145 | 17214 | 0 | -118.80(-0.69%) |
Aug 10, 2000 | 17235 | 17418 | 17150 | 17333 | 0 | +151.20(+0.88%) |
Aug 09, 2000 | 17306 | 17447 | 16951 | 17182 | 0 | -29.80(-0.17%) |
Aug 08, 2000 | 17728 | 17760 | 17180 | 17212 | 0 | -515.40(-2.91%) |
Aug 07, 2000 | 17539 | 17762 | 17539 | 17727 | 0 | +301.50(+1.73%) |
Aug 04, 2000 | 17331 | 17555 | 17331 | 17426 | 0 | +151.40(+0.88%) |
Aug 03, 2000 | 17272 | 17380 | 17172 | 17274 | 0 | -3.10(-0.02%) |
Aug 02, 2000 | 16899 | 17322 | 16866 | 17277 | 0 | +380.00(+2.25%) |