Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2000 | 14607 | 14716 | 14425 | 14465 | 0 | +0.00(+0.00%) |
Oct 30, 2000 | 14607 | 14716 | 14425 | 14465 | 0 | -117.60(-0.81%) |
Oct 27, 2000 | 14853 | 14989 | 14582 | 14582 | 0 | -276.20(-1.86%) |
Oct 26, 2000 | 14787 | 14858 | 14577 | 14858 | 0 | +17.90(+0.12%) |
Oct 25, 2000 | 15108 | 15108 | 14840 | 14840 | 0 | -307.70(-2.03%) |
Oct 24, 2000 | 15100 | 15230 | 15067 | 15148 | 0 | +50.20(+0.33%) |
Oct 23, 2000 | 15198 | 15225 | 15035 | 15098 | 0 | -100.70(-0.66%) |
Oct 20, 2000 | 14843 | 15315 | 14843 | 15199 | 0 | +387.60(+2.62%) |
Oct 19, 2000 | 14901 | 15027 | 14708 | 14811 | 0 | -61.40(-0.41%) |
Oct 18, 2000 | 15324 | 15324 | 14833 | 14872 | 0 | -467.70(-3.05%) |
Oct 17, 2000 | 15527 | 15545 | 15340 | 15340 | 0 | -172.10(-1.11%) |
Oct 16, 2000 | 15367 | 15688 | 15367 | 15512 | 0 | +182.00(+1.19%) |
Oct 13, 2000 | 15516 | 15516 | 15102 | 15330 | 0 | -220.30(-1.42%) |
Oct 12, 2000 | 15492 | 15580 | 15393 | 15551 | 0 | +37.00(+0.24%) |
Oct 11, 2000 | 15795 | 15795 | 15425 | 15514 | 0 | -314.10(-1.98%) |
Oct 10, 2000 | 15958 | 15958 | 15792 | 15828 | 0 | -166.50(-1.04%) |
Oct 06, 2000 | 16084 | 16084 | 15885 | 15994 | 0 | -105.10(-0.65%) |
Oct 05, 2000 | 16157 | 16193 | 16052 | 16099 | 0 | -49.80(-0.31%) |
Oct 04, 2000 | 15906 | 16154 | 15809 | 16149 | 0 | +237.00(+1.49%) |
Oct 03, 2000 | 15905 | 15956 | 15780 | 15912 | 0 | +9.60(+0.06%) |
Oct 02, 2000 | 15736 | 15902 | 15514 | 15902 | 0 | +155.20(+0.99%) |
Sep 29, 2000 | 15664 | 15898 | 15664 | 15747 | 0 | +120.30(+0.77%) |
Sep 28, 2000 | 15643 | 15888 | 15626 | 15627 | 0 | -13.00(-0.08%) |
Sep 27, 2000 | 15907 | 15907 | 15622 | 15640 | 0 | -288.60(-1.81%) |
Sep 26, 2000 | 15993 | 16038 | 15905 | 15929 | 0 | -64.30(-0.40%) |
Sep 25, 2000 | 15851 | 16144 | 15851 | 15993 | 0 | +174.70(+1.10%) |
Sep 22, 2000 | 16269 | 16270 | 15786 | 15818 | 0 | -492.80(-3.02%) |
Sep 21, 2000 | 16422 | 16460 | 16291 | 16311 | 0 | -147.30(-0.89%) |
Sep 20, 2000 | 16146 | 16523 | 16146 | 16458 | 0 | +334.10(+2.07%) |
Sep 19, 2000 | 16013 | 16124 | 15775 | 16124 | 0 | +63.00(+0.39%) |
Sep 18, 2000 | 16175 | 16175 | 15966 | 16061 | 0 | -152.10(-0.94%) |
Sep 14, 2000 | 16208 | 16311 | 16144 | 16213 | 0 | +22.80(+0.14%) |
Sep 13, 2000 | 16081 | 16306 | 16081 | 16190 | 0 | +150.30(+0.94%) |
Sep 12, 2000 | 16112 | 16133 | 15885 | 16040 | 0 | -90.70(-0.56%) |
Sep 11, 2000 | 16468 | 16478 | 16089 | 16131 | 0 | -370.70(-2.25%) |
Sep 08, 2000 | 16370 | 16541 | 16239 | 16502 | 0 | +201.10(+1.23%) |
Sep 07, 2000 | 16394 | 16397 | 16243 | 16300 | 0 | -99.40(-0.61%) |
Sep 06, 2000 | 16434 | 16532 | 16365 | 16400 | 0 | -52.40(-0.32%) |
Sep 05, 2000 | 16678 | 16712 | 16401 | 16452 | 0 | -235.90(-1.41%) |
Sep 04, 2000 | 16764 | 16883 | 16662 | 16688 | 0 | -51.60(-0.31%) |
Sep 01, 2000 | 16915 | 17018 | 16700 | 16740 | 0 | -121.50(-0.72%) |
Aug 31, 2000 | 16918 | 17056 | 16770 | 16861 | 0 | -40.40(-0.24%) |
Aug 30, 2000 | 17131 | 17131 | 16895 | 16902 | 0 | -240.10(-1.40%) |
Aug 29, 2000 | 17166 | 17211 | 17004 | 17142 | 0 | -39.30(-0.23%) |
Aug 28, 2000 | 16896 | 17209 | 16840 | 17181 | 0 | +269.80(+1.60%) |
Aug 25, 2000 | 16718 | 16926 | 16604 | 16911 | 0 | +240.50(+1.44%) |
Aug 24, 2000 | 16433 | 16778 | 16433 | 16671 | 0 | +234.10(+1.42%) |
Aug 23, 2000 | 16446 | 16545 | 16351 | 16437 | 0 | -18.00(-0.11%) |
Aug 22, 2000 | 16076 | 16455 | 15985 | 16455 | 0 | +414.50(+2.58%) |
Aug 21, 2000 | 16250 | 16257 | 15946 | 16040 | 0 | -240.30(-1.48%) |
Aug 18, 2000 | 16157 | 16280 | 16119 | 16280 | 0 | +119.50(+0.74%) |
Aug 17, 2000 | 16356 | 16356 | 16080 | 16161 | 0 | -195.00(-1.19%) |
Aug 16, 2000 | 16300 | 16409 | 16250 | 16356 | 0 | +57.70(+0.35%) |
Aug 15, 2000 | 16182 | 16310 | 16132 | 16298 | 0 | +144.40(+0.89%) |
Aug 14, 2000 | 16110 | 16227 | 16055 | 16154 | 0 | +36.40(+0.23%) |
Aug 11, 2000 | 16008 | 16126 | 15889 | 16118 | 0 | +141.80(+0.89%) |
Aug 10, 2000 | 16051 | 16054 | 15947 | 15976 | 0 | -58.90(-0.37%) |
Aug 09, 2000 | 15873 | 16035 | 15779 | 16035 | 0 | +214.50(+1.36%) |
Aug 08, 2000 | 16045 | 16073 | 15755 | 15820 | 0 | -182.60(-1.14%) |
Aug 07, 2000 | 15667 | 16039 | 15667 | 16003 | 0 | +335.30(+2.14%) |
Aug 04, 2000 | 15800 | 15897 | 15557 | 15667 | 0 | -147.00(-0.93%) |
Aug 03, 2000 | 16186 | 16186 | 15726 | 15814 | 0 | -391.80(-2.42%) |
Aug 02, 2000 | 16119 | 16212 | 16055 | 16206 | 0 | +106.50(+0.66%) |