Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2000 | 5552 | 5571 | 5400 | 5425 | 0 | -119.16(-2.15%) |
Oct 31, 2000 | 5531 | 5626 | 5503 | 5544 | 0 | -114.90(-2.03%) |
Oct 30, 2000 | 5644 | 5667 | 5616 | 5659 | 0 | -146.09(-2.52%) |
Oct 27, 2000 | 5992 | 6003 | 5805 | 5805 | 0 | -136.68(-2.30%) |
Oct 26, 2000 | 5937 | 6011 | 5909 | 5942 | 0 | -81.93(-1.36%) |
Oct 25, 2000 | 5914 | 6035 | 5899 | 6024 | 0 | +105.15(+1.78%) |
Oct 24, 2000 | 5701 | 5933 | 5645 | 5919 | 0 | +309.68(+5.52%) |
Oct 23, 2000 | 5645 | 5718 | 5540 | 5609 | 0 | +204.17(+3.78%) |
Oct 20, 2000 | 5242 | 5407 | 5242 | 5405 | 0 | +323.50(+6.37%) |
Oct 19, 2000 | 5262 | 5284 | 5074 | 5081 | 0 | -350.95(-6.46%) |
Oct 18, 2000 | 5607 | 5627 | 5427 | 5432 | 0 | -270.13(-4.74%) |
Oct 17, 2000 | 5512 | 5743 | 5512 | 5702 | 0 | +71.41(+1.27%) |
Oct 16, 2000 | 6060 | 6161 | 5603 | 5631 | 0 | -245.16(-4.17%) |
Oct 13, 2000 | 5578 | 5876 | 5483 | 5876 | 0 | +71.10(+1.22%) |
Oct 12, 2000 | 5850 | 5982 | 5764 | 5805 | 0 | -235.54(-3.90%) |
Oct 11, 2000 | 6070 | 6070 | 6014 | 6041 | 0 | -168.87(-2.72%) |
Oct 09, 2000 | 6336 | 6339 | 6203 | 6209 | 0 | -144.25(-2.27%) |
Oct 06, 2000 | 6038 | 6367 | 6038 | 6354 | 0 | +324.02(+5.37%) |
Oct 05, 2000 | 5933 | 6048 | 5905 | 6030 | 0 | +31.73(+0.53%) |
Oct 04, 2000 | 5989 | 5998 | 5947 | 5998 | 0 | -145.52(-2.37%) |
Oct 03, 2000 | 5944 | 6215 | 5907 | 6143 | 0 | +119.37(+1.98%) |
Oct 02, 2000 | 6166 | 6248 | 6015 | 6024 | 0 | -408.29(-6.35%) |
Sep 29, 2000 | 6572 | 6590 | 6426 | 6432 | 0 | -132.51(-2.02%) |
Sep 28, 2000 | 6745 | 6800 | 6565 | 6565 | 0 | -152.17(-2.27%) |
Sep 27, 2000 | 6706 | 6840 | 6668 | 6717 | 0 | -31.99(-0.47%) |
Sep 26, 2000 | 6648 | 6781 | 6491 | 6749 | 0 | +71.57(+1.07%) |
Sep 25, 2000 | 6618 | 6727 | 6550 | 6677 | 0 | +65.37(+0.99%) |
Sep 22, 2000 | 6738 | 6780 | 6600 | 6612 | 0 | -308.81(-4.46%) |
Sep 21, 2000 | 6819 | 6947 | 6774 | 6921 | 0 | +40.81(+0.59%) |
Sep 20, 2000 | 6844 | 6911 | 6720 | 6880 | 0 | +145.19(+2.16%) |
Sep 19, 2000 | 6812 | 6950 | 6712 | 6735 | 0 | -175.24(-2.54%) |
Sep 18, 2000 | 6990 | 7026 | 6903 | 6910 | 0 | -245.31(-3.43%) |
Sep 15, 2000 | 7160 | 7364 | 7120 | 7155 | 0 | +3.16(+0.04%) |
Sep 14, 2000 | 7349 | 7367 | 7144 | 7152 | 0 | -239.37(-3.24%) |
Sep 13, 2000 | 7279 | 7408 | 7153 | 7392 | 0 | +56.46(+0.77%) |
Sep 11, 2000 | 7298 | 7380 | 7296 | 7335 | 0 | -32.79(-0.45%) |
Sep 08, 2000 | 7458 | 7495 | 7360 | 7368 | 0 | -62.94(-0.85%) |
Sep 07, 2000 | 7468 | 7520 | 7419 | 7431 | 0 | -179.85(-2.36%) |
Sep 06, 2000 | 7725 | 7758 | 7601 | 7611 | 0 | -174.84(-2.25%) |
Sep 05, 2000 | 7829 | 7829 | 7723 | 7786 | 0 | -17.40(-0.22%) |
Sep 04, 2000 | 7759 | 7814 | 7695 | 7803 | 0 | +382.96(+5.16%) |