Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2000 | 7927 | 7956 | 7911 | 7949 | 0 | +0.00(+0.00%) |
Oct 30, 2000 | 7927 | 7956 | 7911 | 7949 | 0 | +64.30(+0.82%) |
Oct 27, 2000 | 7873 | 7929 | 7868 | 7884 | 0 | +25.50(+0.32%) |
Oct 26, 2000 | 7858 | 7885 | 7835 | 7859 | 0 | +26.00(+0.33%) |
Oct 25, 2000 | 7848 | 7877 | 7791 | 7833 | 0 | -39.60(-0.50%) |
Oct 24, 2000 | 7751 | 7874 | 7737 | 7873 | 0 | +103.80(+1.34%) |
Oct 23, 2000 | 7738 | 7771 | 7715 | 7769 | 0 | +46.10(+0.60%) |
Oct 20, 2000 | 7788 | 7822 | 7693 | 7723 | 0 | -41.10(-0.53%) |
Oct 19, 2000 | 7668 | 7794 | 7667 | 7764 | 0 | +125.50(+1.64%) |
Oct 18, 2000 | 7558 | 7649 | 7436 | 7638 | 0 | +26.50(+0.35%) |
Oct 17, 2000 | 7629 | 7664 | 7556 | 7612 | 0 | +25.60(+0.34%) |
Oct 16, 2000 | 7706 | 7732 | 7582 | 7586 | 0 | -43.20(-0.57%) |
Oct 13, 2000 | 7612 | 7670 | 7582 | 7629 | 0 | -66.20(-0.86%) |
Oct 12, 2000 | 7702 | 7781 | 7589 | 7696 | 0 | +30.20(+0.39%) |
Oct 11, 2000 | 7757 | 7768 | 7641 | 7665 | 0 | -147.20(-1.88%) |
Oct 10, 2000 | 7790 | 7819 | 7762 | 7813 | 0 | +56.30(+0.73%) |
Oct 09, 2000 | 7896 | 7900 | 7752 | 7756 | 0 | -163.90(-2.07%) |
Oct 06, 2000 | 7964 | 7975 | 7902 | 7920 | 0 | -46.60(-0.58%) |
Oct 05, 2000 | 7947 | 8004 | 7947 | 7967 | 0 | +21.20(+0.27%) |
Oct 04, 2000 | 7954 | 7960 | 7912 | 7946 | 0 | -4.00(-0.05%) |
Oct 03, 2000 | 7895 | 7953 | 7885 | 7950 | 0 | +59.70(+0.76%) |
Oct 02, 2000 | 7799 | 7893 | 7792 | 7890 | 0 | +176.60(+2.29%) |
Sep 29, 2000 | 7946 | 7954 | 7713 | 7713 | 0 | -220.60(-2.78%) |
Sep 28, 2000 | 7948 | 7994 | 7930 | 7934 | 0 | -8.50(-0.11%) |
Sep 27, 2000 | 7958 | 8000 | 7940 | 7942 | 0 | -23.80(-0.30%) |
Sep 26, 2000 | 8005 | 8019 | 7942 | 7966 | 0 | -50.10(-0.62%) |
Sep 25, 2000 | 7992 | 8034 | 7962 | 8016 | 0 | +39.70(+0.50%) |
Sep 22, 2000 | 7814 | 7984 | 7812 | 7977 | 0 | +110.80(+1.41%) |
Sep 21, 2000 | 7861 | 7908 | 7831 | 7866 | 0 | +34.00(+0.43%) |
Sep 20, 2000 | 7913 | 7922 | 7831 | 7832 | 0 | -40.40(-0.51%) |
Sep 19, 2000 | 7919 | 7985 | 7872 | 7872 | 0 | -63.70(-0.80%) |
Sep 18, 2000 | 7979 | 7983 | 7921 | 7936 | 0 | -78.50(-0.98%) |
Sep 15, 2000 | 7977 | 8022 | 7969 | 8014 | 0 | +11.80(+0.15%) |
Sep 14, 2000 | 8019 | 8045 | 7992 | 8003 | 0 | -29.80(-0.37%) |
Sep 13, 2000 | 8071 | 8098 | 8029 | 8032 | 0 | -4.70(-0.06%) |
Sep 12, 2000 | 8089 | 8091 | 8035 | 8037 | 0 | -58.10(-0.72%) |
Sep 11, 2000 | 8098 | 8108 | 8077 | 8095 | 0 | +7.10(+0.09%) |
Sep 08, 2000 | 8146 | 8151 | 8071 | 8088 | 0 | -49.10(-0.60%) |
Sep 07, 2000 | 8125 | 8149 | 8098 | 8137 | 0 | +7.70(+0.09%) |
Sep 06, 2000 | 8148 | 8216 | 8110 | 8130 | 0 | -39.30(-0.48%) |
Sep 05, 2000 | 8202 | 8217 | 8143 | 8169 | 0 | -24.70(-0.30%) |
Sep 04, 2000 | 8238 | 8249 | 8176 | 8194 | 0 | -41.40(-0.50%) |
Sep 01, 2000 | 8232 | 8277 | 8225 | 8235 | 0 | +15.00(+0.18%) |
Aug 31, 2000 | 8203 | 8233 | 8184 | 8220 | 0 | -0.10(-0.00%) |
Aug 30, 2000 | 8231 | 8243 | 8185 | 8220 | 0 | -37.30(-0.45%) |
Aug 29, 2000 | 8337 | 8350 | 8247 | 8257 | 0 | -81.00(-0.97%) |
Aug 28, 2000 | 8303 | 8349 | 8301 | 8338 | 0 | +26.60(+0.32%) |
Aug 25, 2000 | 8368 | 8374 | 8294 | 8312 | 0 | -37.80(-0.45%) |
Aug 24, 2000 | 8379 | 8408 | 8342 | 8350 | 0 | -27.50(-0.33%) |
Aug 23, 2000 | 8345 | 8390 | 8339 | 8377 | 0 | +59.60(+0.72%) |
Aug 22, 2000 | 8277 | 8328 | 8274 | 8317 | 0 | +27.60(+0.33%) |
Aug 21, 2000 | 8267 | 8301 | 8215 | 8290 | 0 | +37.90(+0.46%) |
Aug 18, 2000 | 8279 | 8303 | 8249 | 8252 | 0 | -8.90(-0.11%) |
Aug 17, 2000 | 8291 | 8303 | 8244 | 8261 | 0 | -57.60(-0.69%) |
Aug 16, 2000 | 8259 | 8320 | 8240 | 8318 | 0 | +68.30(+0.83%) |
Aug 15, 2000 | 8304 | 8307 | 8242 | 8250 | 0 | -23.00(-0.28%) |
Aug 14, 2000 | 8258 | 8305 | 8254 | 8273 | 0 | +36.90(+0.45%) |
Aug 11, 2000 | 8193 | 8255 | 8184 | 8236 | 0 | +33.40(+0.41%) |
Aug 10, 2000 | 8220 | 8256 | 8164 | 8203 | 0 | -42.90(-0.52%) |
Aug 09, 2000 | 8269 | 8317 | 8246 | 8246 | 0 | -7.70(-0.09%) |
Aug 08, 2000 | 8241 | 8255 | 8221 | 8253 | 0 | +2.40(+0.03%) |
Aug 07, 2000 | 8154 | 8251 | 8154 | 8251 | 0 | +131.40(+1.62%) |
Aug 04, 2000 | 8159 | 8188 | 8117 | 8120 | 0 | -18.10(-0.22%) |
Aug 03, 2000 | 8153 | 8164 | 8112 | 8138 | 0 | -13.50(-0.17%) |