Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2000 | 7458 | 7662 | 7441 | 7617 | 0 | +73.02(+0.97%) |
Aug 30, 2000 | 7785 | 7809 | 7543 | 7544 | 0 | -482.36(-6.01%) |
Aug 25, 2000 | 8121 | 8142 | 8015 | 8026 | 0 | -72.52(-0.90%) |
Aug 24, 2000 | 8162 | 8222 | 8090 | 8099 | 0 | -19.21(-0.24%) |
Aug 22, 2000 | 8244 | 8244 | 8087 | 8118 | 0 | -139.83(-1.69%) |
Aug 21, 2000 | 8233 | 8306 | 8216 | 8258 | 0 | +81.06(+0.99%) |
Aug 18, 2000 | 8192 | 8276 | 8175 | 8177 | 0 | +33.57(+0.41%) |
Aug 17, 2000 | 8059 | 8143 | 8000 | 8143 | 0 | +139.72(+1.75%) |
Aug 16, 2000 | 7871 | 8023 | 7871 | 8004 | 0 | +157.84(+2.01%) |
Aug 15, 2000 | 7884 | 7914 | 7822 | 7846 | 0 | -3.18(-0.04%) |
Aug 14, 2000 | 7977 | 7982 | 7838 | 7849 | 0 | -125.78(-1.58%) |
Aug 11, 2000 | 8013 | 8082 | 7962 | 7975 | 0 | -50.04(-0.62%) |
Aug 10, 2000 | 8087 | 8106 | 7988 | 8025 | 0 | -23.45(-0.29%) |
Aug 09, 2000 | 7866 | 8048 | 7866 | 8048 | 0 | +250.36(+3.21%) |
Aug 08, 2000 | 7751 | 7819 | 7670 | 7798 | 0 | +81.79(+1.06%) |
Aug 07, 2000 | 7804 | 7809 | 7681 | 7716 | 0 | -209.21(-2.64%) |
Aug 04, 2000 | 7882 | 8029 | 7857 | 7925 | 0 | +80.27(+1.02%) |
Aug 03, 2000 | 7888 | 7912 | 7736 | 7845 | 0 | -71.92(-0.91%) |
Aug 02, 2000 | 7986 | 8045 | 7910 | 7917 | 0 | -67.80(-0.85%) |
Aug 01, 2000 | 8172 | 8193 | 7979 | 7985 | 0 | -130.27(-1.61%) |
Jul 31, 2000 | 8127 | 8156 | 8068 | 8115 | 0 | -7.19(-0.09%) |
Jul 28, 2000 | 7861 | 8148 | 7861 | 8122 | 0 | +165.83(+2.08%) |
Jul 27, 2000 | 7933 | 7960 | 7723 | 7956 | 0 | -5.26(-0.07%) |
Jul 26, 2000 | 7945 | 8113 | 7923 | 7962 | 0 | +61.15(+0.77%) |
Jul 25, 2000 | 7985 | 8120 | 7900 | 7900 | 0 | -163.81(-2.03%) |
Jul 24, 2000 | 8132 | 8178 | 8064 | 8064 | 0 | -103.17(-1.26%) |
Jul 21, 2000 | 8273 | 8301 | 8058 | 8167 | 0 | -52.16(-0.63%) |
Jul 20, 2000 | 8355 | 8406 | 8211 | 8220 | 0 | -192.35(-2.29%) |
Jul 19, 2000 | 8275 | 8424 | 8271 | 8412 | 0 | +43.10(+0.52%) |
Jul 18, 2000 | 8583 | 8583 | 8367 | 8369 | 0 | -216.74(-2.52%) |
Jul 17, 2000 | 8601 | 8643 | 8565 | 8586 | 0 | +88.39(+1.04%) |
Jul 14, 2000 | 8310 | 8530 | 8310 | 8497 | 0 | +229.47(+2.78%) |
Jul 13, 2000 | 8101 | 8304 | 8101 | 8268 | 0 | +207.91(+2.58%) |
Jul 12, 2000 | 8169 | 8180 | 8025 | 8060 | 0 | -98.88(-1.21%) |
Jul 11, 2000 | 8154 | 8263 | 8116 | 8159 | 0 | +3.96(+0.05%) |
Jul 10, 2000 | 8210 | 8211 | 8015 | 8155 | 0 | -18.41(-0.23%) |
Jul 07, 2000 | 8318 | 8371 | 8170 | 8173 | 0 | -116.31(-1.40%) |
Jul 06, 2000 | 8291 | 8384 | 8278 | 8289 | 0 | -132.35(-1.57%) |
Jul 05, 2000 | 8079 | 8439 | 7989 | 8422 | 0 | +369.20(+4.58%) |
Jul 04, 2000 | 8330 | 8334 | 8025 | 8053 | 0 | -245.23(-2.96%) |
Jul 03, 2000 | 8261 | 8369 | 8139 | 8298 | 0 | +32.68(+0.40%) |
Jun 30, 2000 | 8159 | 8291 | 8050 | 8265 | 0 | +144.20(+1.78%) |
Jun 29, 2000 | 8434 | 8441 | 8112 | 8121 | 0 | -244.74(-2.93%) |
Jun 28, 2000 | 8429 | 8477 | 8249 | 8366 | 0 | -58.54(-0.69%) |
Jun 27, 2000 | 8587 | 8587 | 8412 | 8424 | 0 | -105.39(-1.24%) |
Jun 26, 2000 | 8673 | 8675 | 8507 | 8530 | 0 | -155.37(-1.79%) |
Jun 23, 2000 | 8742 | 8786 | 8682 | 8685 | 0 | -86.84(-0.99%) |
Jun 22, 2000 | 8623 | 8772 | 8617 | 8772 | 0 | +134.17(+1.55%) |
Jun 21, 2000 | 8733 | 8742 | 8632 | 8638 | 0 | -53.06(-0.61%) |
Jun 20, 2000 | 8861 | 8861 | 8688 | 8691 | 0 | -60.44(-0.69%) |
Jun 19, 2000 | 8786 | 8800 | 8654 | 8751 | 0 | -81.05(-0.92%) |
Jun 16, 2000 | 8859 | 8894 | 8792 | 8832 | 0 | -12.82(-0.14%) |
Jun 15, 2000 | 8943 | 8969 | 8827 | 8845 | 0 | -90.26(-1.01%) |
Jun 14, 2000 | 8979 | 9014 | 8911 | 8935 | 0 | +44.14(+0.50%) |
Jun 13, 2000 | 8905 | 8984 | 8880 | 8891 | 0 | -64.35(-0.72%) |
Jun 12, 2000 | 9074 | 9084 | 8935 | 8955 | 0 | -112.44(-1.24%) |
Jun 08, 2000 | 9151 | 9209 | 9056 | 9068 | 0 | -47.59(-0.52%) |
Jun 07, 2000 | 8944 | 9116 | 8944 | 9115 | 0 | +157.26(+1.76%) |
Jun 05, 2000 | 8967 | 8976 | 8895 | 8958 | 0 | +115.58(+1.31%) |