Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 20, 2001 | 2047 | 2068 | 2047 | 2066 | 0 | +22.50(+1.10%) |
Jan 19, 2001 | 2034 | 2049 | 2034 | 2043 | 0 | +8.53(+0.42%) |
Jan 18, 2001 | 2046 | 2049 | 2032 | 2035 | 0 | -11.31(-0.55%) |
Jan 17, 2001 | 2018 | 2046 | 2008 | 2046 | 0 | +13.45(+0.66%) |
Jan 16, 2001 | 2097 | 2097 | 2030 | 2032 | 0 | +0.00(+0.00%) |
Jan 15, 2001 | 2097 | 2097 | 2030 | 2032 | 0 | -72.31(-3.44%) |
Jan 13, 2001 | 2117 | 2118 | 2100 | 2105 | 0 | -14.39(-0.68%) |
Jan 12, 2001 | 2130 | 2131 | 2117 | 2119 | 0 | -6.47(-0.30%) |
Jan 11, 2001 | 2102 | 2126 | 2102 | 2126 | 0 | +24.47(+1.16%) |
Jan 10, 2001 | 2099 | 2111 | 2083 | 2101 | 0 | -0.92(-0.04%) |
Jan 09, 2001 | 2129 | 2132 | 2092 | 2102 | 0 | +0.00(+0.00%) |
Jan 08, 2001 | 2129 | 2132 | 2092 | 2102 | 0 | -23.24(-1.09%) |
Jan 06, 2001 | 2118 | 2125 | 2114 | 2125 | 0 | +7.89(+0.37%) |
Jan 05, 2001 | 2125 | 2127 | 2113 | 2117 | 0 | -6.49(-0.31%) |
Jan 04, 2001 | 2108 | 2124 | 2106 | 2124 | 0 | +20.43(+0.97%) |
Jan 03, 2001 | 2077 | 2104 | 2075 | 2103 | 0 | +0.00(+0.00%) |
Jan 02, 2001 | 2077 | 2104 | 2075 | 2103 | 0 | +29.99(+1.45%) |
Dec 30, 2000 | 2056 | 2074 | 2056 | 2073 | 0 | +19.78(+0.96%) |
Dec 29, 2000 | 2055 | 2061 | 2048 | 2054 | 0 | -4.54(-0.22%) |
Dec 28, 2000 | 2078 | 2080 | 2056 | 2058 | 0 | -18.03(-0.87%) |
Dec 27, 2000 | 2070 | 2076 | 2069 | 2076 | 0 | +8.10(+0.39%) |
Dec 26, 2000 | 2072 | 2075 | 2062 | 2068 | 0 | +0.00(+0.00%) |
Dec 25, 2000 | 2072 | 2075 | 2062 | 2068 | 0 | -1.60(-0.08%) |
Dec 23, 2000 | 2078 | 2080 | 2066 | 2070 | 0 | -7.12(-0.34%) |
Dec 22, 2000 | 2076 | 2087 | 2074 | 2077 | 0 | +5.62(+0.27%) |
Dec 21, 2000 | 2050 | 2071 | 2049 | 2071 | 0 | +22.24(+1.09%) |
Dec 20, 2000 | 2047 | 2057 | 2046 | 2049 | 0 | +4.48(+0.22%) |
Dec 19, 2000 | 2038 | 2045 | 2024 | 2045 | 0 | +0.00(+0.00%) |
Dec 18, 2000 | 2038 | 2045 | 2024 | 2045 | 0 | +5.19(+0.25%) |
Dec 16, 2000 | 2053 | 2056 | 2037 | 2039 | 0 | -11.72(-0.57%) |
Dec 15, 2000 | 2057 | 2059 | 2047 | 2051 | 0 | -5.04(-0.25%) |
Dec 14, 2000 | 2057 | 2060 | 2050 | 2056 | 0 | -2.93(-0.14%) |
Dec 13, 2000 | 2045 | 2059 | 2038 | 2059 | 0 | +12.97(+0.63%) |
Dec 12, 2000 | 2072 | 2072 | 2039 | 2046 | 0 | +0.00(+0.00%) |
Dec 11, 2000 | 2072 | 2072 | 2039 | 2046 | 0 | -27.08(-1.31%) |
Dec 09, 2000 | 2075 | 2083 | 2070 | 2073 | 0 | -1.88(-0.09%) |
Dec 08, 2000 | 2073 | 2078 | 2061 | 2075 | 0 | -0.59(-0.03%) |
Dec 07, 2000 | 2093 | 2095 | 2070 | 2076 | 0 | -16.04(-0.77%) |
Dec 06, 2000 | 2095 | 2097 | 2086 | 2092 | 0 | -0.47(-0.02%) |
Dec 05, 2000 | 2084 | 2092 | 2078 | 2092 | 0 | +0.00(+0.00%) |
Dec 04, 2000 | 2084 | 2092 | 2078 | 2092 | 0 | +10.30(+0.49%) |
Dec 02, 2000 | 2073 | 2082 | 2072 | 2082 | 0 | +11.23(+0.54%) |
Dec 01, 2000 | 2067 | 2072 | 2057 | 2071 | 0 | +5.82(+0.28%) |
Nov 30, 2000 | 2082 | 2083 | 2056 | 2065 | 0 | -14.61(-0.70%) |
Nov 29, 2000 | 2053 | 2079 | 2053 | 2079 | 0 | +29.73(+1.45%) |
Nov 28, 2000 | 2041 | 2063 | 2032 | 2050 | 0 | +0.00(+0.00%) |
Nov 27, 2000 | 2041 | 2063 | 2032 | 2050 | 0 | -3.70(-0.18%) |
Nov 25, 2000 | 2119 | 2125 | 2046 | 2053 | 0 | -66.07(-3.12%) |
Nov 24, 2000 | 2119 | 2126 | 2109 | 2119 | 0 | +6.14(+0.29%) |
Nov 23, 2000 | 2097 | 2113 | 2092 | 2113 | 0 | +15.32(+0.73%) |
Nov 22, 2000 | 2104 | 2113 | 2096 | 2098 | 0 | -3.41(-0.16%) |
Nov 21, 2000 | 2093 | 2101 | 2078 | 2101 | 0 | +0.00(+0.00%) |
Nov 20, 2000 | 2093 | 2101 | 2078 | 2101 | 0 | +8.15(+0.39%) |
Nov 18, 2000 | 2099 | 2105 | 2085 | 2093 | 0 | -2.74(-0.13%) |
Nov 17, 2000 | 2081 | 2096 | 2081 | 2096 | 0 | +14.07(+0.68%) |
Nov 16, 2000 | 2087 | 2093 | 2074 | 2082 | 0 | -3.21(-0.15%) |
Nov 15, 2000 | 2073 | 2085 | 2055 | 2085 | 0 | +14.33(+0.69%) |
Nov 14, 2000 | 2054 | 2072 | 2053 | 2071 | 0 | +0.00(+0.00%) |
Nov 13, 2000 | 2054 | 2072 | 2053 | 2071 | 0 | +23.33(+1.14%) |
Nov 11, 2000 | 2037 | 2051 | 2034 | 2047 | 0 | +14.98(+0.74%) |
Nov 10, 2000 | 2016 | 2033 | 2015 | 2032 | 0 | +19.57(+0.97%) |
Nov 09, 2000 | 1999 | 2013 | 1998 | 2013 | 0 | +15.83(+0.79%) |
Nov 08, 2000 | 1993 | 1997 | 1990 | 1997 | 0 | +5.91(+0.30%) |
Nov 07, 2000 | 1983 | 1993 | 1983 | 1991 | 0 | +0.00(+0.00%) |
Nov 06, 2000 | 1983 | 1993 | 1983 | 1991 | 0 | +9.54(+0.48%) |
Nov 04, 2000 | 1985 | 1989 | 1977 | 1982 | 0 | -2.63(-0.13%) |
Nov 03, 2000 | 1982 | 1993 | 1981 | 1984 | 0 | +6.90(+0.35%) |
Nov 02, 2000 | 1961 | 1977 | 1960 | 1977 | 0 | +16.07(+0.82%) |