Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2001 | 5854 | 5992 | 5822 | 5936 | 0 | +143.70(+2.48%) |
Jan 30, 2001 | 5685 | 5792 | 5578 | 5792 | 0 | +112.44(+1.98%) |
Jan 29, 2001 | 5851 | 5934 | 5680 | 5680 | 0 | -167.85(-2.87%) |
Jan 18, 2001 | 5804 | 5893 | 5734 | 5848 | 0 | +77.96(+1.35%) |
Jan 17, 2001 | 5703 | 5805 | 5653 | 5770 | 0 | +107.01(+1.89%) |
Jan 16, 2001 | 5400 | 5666 | 5400 | 5663 | 0 | +283.28(+5.27%) |
Jan 15, 2001 | 5293 | 5380 | 5255 | 5380 | 0 | +40.26(+0.75%) |
Jan 12, 2001 | 5404 | 5423 | 5289 | 5339 | 0 | -29.84(-0.56%) |
Jan 11, 2001 | 5476 | 5531 | 5348 | 5369 | 0 | -67.54(-1.24%) |
Jan 10, 2001 | 5406 | 5477 | 5350 | 5437 | 0 | +60.66(+1.13%) |
Jan 09, 2001 | 5206 | 5376 | 5206 | 5376 | 0 | +187.61(+3.62%) |
Jan 08, 2001 | 5248 | 5369 | 5189 | 5189 | 0 | -107.02(-2.02%) |
Jan 05, 2001 | 5153 | 5298 | 5118 | 5296 | 0 | +159.40(+3.10%) |
Jan 04, 2001 | 5028 | 5169 | 5028 | 5136 | 0 | +241.34(+4.93%) |
Jan 03, 2001 | 4844 | 4970 | 4831 | 4895 | 0 | -40.49(-0.82%) |
Jan 02, 2001 | 4717 | 4945 | 4678 | 4935 | 0 | +191.34(+4.03%) |
Dec 29, 2000 | 4797 | 4814 | 4728 | 4744 | 0 | -53.20(-1.11%) |
Dec 28, 2000 | 4581 | 4797 | 4556 | 4797 | 0 | +182.51(+3.96%) |
Dec 27, 2000 | 4664 | 4664 | 4603 | 4615 | 0 | -106.73(-2.26%) |
Dec 26, 2000 | 4872 | 4880 | 4711 | 4721 | 0 | -89.86(-1.87%) |
Dec 22, 2000 | 4765 | 4888 | 4728 | 4811 | 0 | -6.00(-0.12%) |
Dec 21, 2000 | 4835 | 4835 | 4797 | 4817 | 0 | -130.67(-2.64%) |
Dec 20, 2000 | 4967 | 4998 | 4919 | 4948 | 0 | -92.36(-1.83%) |
Dec 19, 2000 | 5005 | 5044 | 4957 | 5040 | 0 | -14.95(-0.30%) |
Dec 18, 2000 | 5116 | 5128 | 5022 | 5055 | 0 | -169.54(-3.24%) |
Dec 15, 2000 | 5256 | 5264 | 5202 | 5225 | 0 | -95.42(-1.79%) |
Dec 14, 2000 | 5350 | 5350 | 5274 | 5320 | 0 | -64.20(-1.19%) |
Dec 13, 2000 | 5380 | 5397 | 5333 | 5384 | 0 | +4.27(+0.08%) |
Dec 12, 2000 | 5321 | 5403 | 5321 | 5380 | 0 | +95.68(+1.81%) |
Dec 11, 2000 | 5284 | 5300 | 5237 | 5284 | 0 | +31.58(+0.60%) |
Dec 08, 2000 | 5216 | 5270 | 5186 | 5253 | 0 | +40.10(+0.77%) |
Dec 07, 2000 | 5132 | 5216 | 5132 | 5213 | 0 | +42.11(+0.81%) |
Dec 06, 2000 | 5323 | 5367 | 5164 | 5171 | 0 | -28.58(-0.55%) |
Dec 05, 2000 | 5140 | 5241 | 5103 | 5199 | 0 | +25.18(+0.49%) |
Dec 04, 2000 | 5240 | 5243 | 5169 | 5174 | 0 | -168.04(-3.15%) |
Dec 01, 2000 | 5173 | 5342 | 5163 | 5342 | 0 | +85.13(+1.62%) |
Nov 30, 2000 | 5324 | 5372 | 5223 | 5257 | 0 | -62.53(-1.18%) |
Nov 29, 2000 | 5275 | 5386 | 5266 | 5319 | 0 | -42.80(-0.80%) |
Nov 28, 2000 | 5389 | 5411 | 5337 | 5362 | 0 | -71.52(-1.32%) |
Nov 27, 2000 | 5511 | 5526 | 5384 | 5434 | 0 | +13.79(+0.25%) |
Nov 24, 2000 | 5218 | 5423 | 5218 | 5420 | 0 | +273.07(+5.31%) |
Nov 23, 2000 | 5057 | 5148 | 5032 | 5147 | 0 | +16.31(+0.32%) |
Nov 22, 2000 | 5129 | 5294 | 5113 | 5131 | 0 | +27.61(+0.54%) |
Nov 21, 2000 | 4771 | 5103 | 4761 | 5103 | 0 | +257.79(+5.32%) |
Nov 20, 2000 | 4995 | 5037 | 4842 | 4845 | 0 | -506.15(-9.46%) |
Nov 17, 2000 | 5265 | 5368 | 5169 | 5351 | 0 | -102.77(-1.88%) |
Nov 16, 2000 | 5554 | 5582 | 5437 | 5454 | 0 | -282.89(-4.93%) |
Nov 15, 2000 | 5897 | 5942 | 5696 | 5737 | 0 | -35.49(-0.61%) |
Nov 14, 2000 | 5747 | 5855 | 5722 | 5773 | 0 | -21.01(-0.36%) |
Nov 13, 2000 | 5879 | 5879 | 5748 | 5794 | 0 | -295.22(-4.85%) |
Nov 10, 2000 | 6039 | 6126 | 6018 | 6089 | 0 | -0.81(-0.01%) |
Nov 09, 2000 | 6025 | 6090 | 5927 | 6090 | 0 | +21.61(+0.36%) |
Nov 08, 2000 | 5926 | 6165 | 5889 | 6068 | 0 | +190.17(+3.24%) |
Nov 07, 2000 | 5722 | 5878 | 5721 | 5878 | 0 | +220.29(+3.89%) |
Nov 06, 2000 | 5679 | 5709 | 5609 | 5657 | 0 | -138.60(-2.39%) |
Nov 03, 2000 | 5723 | 5813 | 5664 | 5796 | 0 | +170.00(+3.02%) |
Nov 02, 2000 | 5386 | 5630 | 5381 | 5626 | 0 | +201.06(+3.71%) |