Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2000 | 10396 | 10464 | 10296 | 10307 | 7,778,800 | -88.40(-0.85%) |
Oct 27, 2000 | 10325 | 10466 | 10316 | 10396 | 12,371,100 | +71.00(+0.69%) |
Oct 26, 2000 | 10517 | 10537 | 10311 | 10325 | 10,360,800 | -192.70(-1.83%) |
Oct 25, 2000 | 10646 | 10646 | 10450 | 10517 | 8,133,600 | -149.50(-1.40%) |
Oct 24, 2000 | 10330 | 10667 | 10320 | 10667 | 9,140,800 | +337.00(+3.26%) |
Oct 23, 2000 | 10444 | 10497 | 10291 | 10330 | 7,729,100 | -113.70(-1.09%) |
Oct 20, 2000 | 10367 | 10574 | 10317 | 10444 | 13,088,300 | +76.30(+0.74%) |
Oct 19, 2000 | 10086 | 10396 | 10086 | 10367 | 10,486,500 | +311.20(+3.09%) |
Oct 18, 2000 | 10339 | 10339 | 9827 | 10056 | 13,345,100 | -319.30(-3.08%) |
Oct 17, 2000 | 10455 | 10556 | 10375 | 10375 | 8,181,200 | -79.80(-0.76%) |
Oct 16, 2000 | 10414 | 10655 | 10414 | 10455 | 8,694,700 | +69.80(+0.67%) |
Oct 13, 2000 | 10424 | 10424 | 10243 | 10385 | 13,545,000 | -233.30(-2.20%) |
Oct 11, 2000 | 10902 | 10902 | 10615 | 10619 | 10,419,200 | -332.00(-3.03%) |
Oct 10, 2000 | 10885 | 10981 | 10885 | 10951 | 6,905,800 | +111.90(+1.03%) |
Oct 09, 2000 | 11112 | 11112 | 10818 | 10839 | 7,210,100 | -311.20(-2.79%) |
Oct 06, 2000 | 11237 | 11305 | 11141 | 11150 | 7,096,100 | -87.30(-0.78%) |
Oct 05, 2000 | 11194 | 11277 | 11194 | 11237 | 7,336,600 | +78.00(+0.70%) |
Oct 04, 2000 | 11266 | 11266 | 11108 | 11159 | 6,555,000 | -111.90(-0.99%) |
Oct 03, 2000 | 11152 | 11300 | 11104 | 11271 | 6,224,200 | +118.70(+1.06%) |
Oct 02, 2000 | 10950 | 11152 | 10909 | 11152 | 5,784,900 | +202.50(+1.85%) |
Sep 29, 2000 | 11023 | 11109 | 10950 | 10950 | 6,404,500 | -73.10(-0.66%) |
Sep 28, 2000 | 10958 | 11052 | 10891 | 11023 | 7,966,500 | +65.50(+0.60%) |
Sep 27, 2000 | 10956 | 11048 | 10899 | 10958 | 6,366,500 | +1.60(+0.01%) |
Sep 26, 2000 | 11142 | 11142 | 10956 | 10956 | 6,626,400 | -203.10(-1.82%) |
Sep 25, 2000 | 11058 | 11192 | 11058 | 11159 | 7,264,500 | +129.70(+1.18%) |
Sep 22, 2000 | 10803 | 11029 | 10630 | 11029 | 9,528,900 | +226.00(+2.09%) |
Sep 21, 2000 | 10901 | 11001 | 10749 | 10803 | 8,389,500 | -97.90(-0.90%) |
Sep 20, 2000 | 11066 | 11162 | 10888 | 10901 | 7,168,400 | -164.20(-1.48%) |
Sep 19, 2000 | 11180 | 11180 | 11019 | 11066 | 7,800,900 | -122.60(-1.10%) |
Sep 18, 2000 | 11373 | 11373 | 11188 | 11188 | 7,578,800 | -275.00(-2.40%) |
Sep 15, 2000 | 11452 | 11510 | 11346 | 11463 | 14,264,600 | +11.50(+0.10%) |
Sep 14, 2000 | 11212 | 11452 | 11211 | 11452 | 8,217,100 | +239.10(+2.13%) |
Sep 13, 2000 | 11312 | 11367 | 11188 | 11212 | 6,555,400 | -99.30(-0.88%) |
Sep 12, 2000 | 11230 | 11340 | 11176 | 11312 | 6,704,500 | +82.00(+0.73%) |
Sep 11, 2000 | 11103 | 11252 | 11071 | 11230 | 6,698,700 | +126.50(+1.14%) |
Sep 08, 2000 | 11282 | 11322 | 11094 | 11103 | 5,738,000 | -179.20(-1.59%) |
Sep 07, 2000 | 11238 | 11282 | 11161 | 11282 | 6,954,400 | +44.00(+0.39%) |
Sep 06, 2000 | 11188 | 11278 | 11147 | 11238 | 5,623,000 | +50.30(+0.45%) |
Sep 05, 2000 | 11246 | 11296 | 11128 | 11188 | 9,589,600 | -58.10(-0.52%) |
Sep 04, 2000 | 11170 | 11298 | 11143 | 11246 | 7,462,900 | +76.20(+0.68%) |
Sep 01, 2000 | 10939 | 11191 | 10939 | 11170 | 9,607,600 | +285.40(+2.62%) |
Aug 31, 2000 | 10870 | 10937 | 10753 | 10885 | 8,104,500 | +15.10(+0.14%) |
Aug 30, 2000 | 10841 | 10911 | 10783 | 10870 | 6,173,400 | +29.00(+0.27%) |
Aug 29, 2000 | 10908 | 10922 | 10784 | 10841 | 5,063,500 | -66.90(-0.61%) |
Aug 28, 2000 | 10846 | 10920 | 10846 | 10908 | 3,808,300 | +89.20(+0.82%) |
Aug 25, 2000 | 10725 | 10900 | 10725 | 10818 | 6,761,900 | +98.20(+0.92%) |
Aug 24, 2000 | 10798 | 10843 | 10714 | 10720 | 7,918,200 | -78.00(-0.72%) |
Aug 23, 2000 | 10935 | 10954 | 10696 | 10798 | 8,254,500 | -136.50(-1.25%) |
Aug 22, 2000 | 11094 | 11138 | 10928 | 10935 | 7,222,800 | -158.90(-1.43%) |
Aug 21, 2000 | 11066 | 11115 | 10980 | 11094 | 6,197,400 | +28.00(+0.25%) |
Aug 18, 2000 | 11156 | 11252 | 11056 | 11066 | 10,857,800 | -90.00(-0.81%) |
Aug 17, 2000 | 11343 | 11350 | 11132 | 11156 | 6,743,600 | -187.20(-1.65%) |
Aug 16, 2000 | 11208 | 11364 | 11202 | 11343 | 7,358,600 | +134.80(+1.20%) |
Aug 15, 2000 | 11211 | 11283 | 11163 | 11208 | 3,829,800 | -2.70(-0.02%) |
Aug 14, 2000 | 11101 | 11250 | 11101 | 11211 | 4,705,800 | +116.00(+1.05%) |
Aug 11, 2000 | 11095 | 11095 | 10976 | 11095 | 5,232,700 | -16.00(-0.14%) |
Aug 10, 2000 | 10981 | 11150 | 10981 | 11111 | 7,802,500 | +158.70(+1.45%) |
Aug 09, 2000 | 10872 | 11085 | 10872 | 10952 | 8,876,700 | +84.30(+0.78%) |
Aug 08, 2000 | 10708 | 10930 | 10658 | 10868 | 7,614,700 | +159.90(+1.49%) |
Aug 07, 2000 | 10586 | 10711 | 10586 | 10708 | 5,904,300 | +124.30(+1.17%) |
Aug 04, 2000 | 10518 | 10610 | 10518 | 10583 | 6,189,300 | +130.40(+1.25%) |
Aug 03, 2000 | 10644 | 10646 | 10453 | 10453 | 7,487,500 | -191.50(-1.80%) |
Aug 02, 2000 | 10549 | 10656 | 10523 | 10644 | 7,650,100 | +95.50(+0.91%) |