Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 9358 | 9514 | 9216 | 9477 | 10,222,400 | +119.30(+1.27%) |
Nov 29, 2000 | 9542 | 9592 | 9351 | 9358 | 7,764,300 | -183.90(-1.93%) |
Nov 28, 2000 | 9642 | 9797 | 9536 | 9542 | 7,398,700 | -100.40(-1.04%) |
Nov 25, 2000 | 9347 | 9654 | 9347 | 9642 | 8,602,100 | +307.50(+3.29%) |
Nov 24, 2000 | 9252 | 9353 | 9180 | 9335 | 8,368,600 | +82.30(+0.89%) |
Nov 23, 2000 | 9591 | 9591 | 9252 | 9252 | 12,331,200 | -341.50(-3.56%) |
Nov 22, 2000 | 9549 | 9646 | 9400 | 9594 | 13,792,400 | +45.30(+0.47%) |
Nov 21, 2000 | 9846 | 9942 | 9496 | 9549 | 12,511,100 | -297.20(-3.02%) |
Nov 18, 2000 | 10095 | 10095 | 9846 | 9846 | 12,062,900 | -289.40(-2.86%) |
Nov 17, 2000 | 10284 | 10284 | 10055 | 10135 | 8,978,100 | -158.80(-1.54%) |
Nov 16, 2000 | 10275 | 10341 | 10122 | 10294 | 10,907,000 | +19.30(+0.19%) |
Nov 15, 2000 | 9966 | 10280 | 9966 | 10275 | 8,861,400 | +377.50(+3.81%) |
Nov 14, 2000 | 9986 | 10086 | 9792 | 9897 | 7,897,400 | -88.70(-0.89%) |
Nov 11, 2000 | 10274 | 10296 | 9986 | 9986 | 10,297,500 | -287.50(-2.80%) |
Nov 10, 2000 | 10460 | 10460 | 10192 | 10274 | 7,781,600 | -214.90(-2.05%) |
Nov 09, 2000 | 10574 | 10666 | 10463 | 10488 | 6,848,100 | -85.20(-0.81%) |
Nov 08, 2000 | 10610 | 10635 | 10542 | 10574 | 7,133,300 | -36.90(-0.35%) |
Nov 07, 2000 | 10557 | 10674 | 10557 | 10610 | 8,086,700 | +67.80(+0.64%) |
Nov 04, 2000 | 10507 | 10616 | 10506 | 10543 | 8,548,100 | +35.70(+0.34%) |
Nov 03, 2000 | 10383 | 10579 | 10383 | 10507 | 10,792,400 | +143.90(+1.39%) |
Nov 01, 2000 | 10347 | 10514 | 10347 | 10363 | 12,566,000 | +55.80(+0.54%) |
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%) |