Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 4797 | 4814 | 4728 | 4744 | 0 | -53.20(-1.11%) |
Dec 28, 2000 | 4581 | 4797 | 4556 | 4797 | 0 | +182.51(+3.96%) |
Dec 27, 2000 | 4664 | 4664 | 4603 | 4615 | 0 | -106.73(-2.26%) |
Dec 26, 2000 | 4872 | 4880 | 4711 | 4721 | 0 | -89.86(-1.87%) |
Dec 22, 2000 | 4765 | 4888 | 4728 | 4811 | 0 | -6.00(-0.12%) |
Dec 21, 2000 | 4835 | 4835 | 4797 | 4817 | 0 | -130.67(-2.64%) |
Dec 20, 2000 | 4967 | 4998 | 4919 | 4948 | 0 | -92.36(-1.83%) |
Dec 19, 2000 | 5005 | 5044 | 4957 | 5040 | 0 | -14.95(-0.30%) |
Dec 18, 2000 | 5116 | 5128 | 5022 | 5055 | 0 | -169.54(-3.24%) |
Dec 15, 2000 | 5256 | 5264 | 5202 | 5225 | 0 | -95.42(-1.79%) |
Dec 14, 2000 | 5350 | 5350 | 5274 | 5320 | 0 | -64.20(-1.19%) |
Dec 13, 2000 | 5380 | 5397 | 5333 | 5384 | 0 | +4.27(+0.08%) |
Dec 12, 2000 | 5321 | 5403 | 5321 | 5380 | 0 | +95.68(+1.81%) |
Dec 11, 2000 | 5284 | 5300 | 5237 | 5284 | 0 | +31.58(+0.60%) |
Dec 08, 2000 | 5216 | 5270 | 5186 | 5253 | 0 | +40.10(+0.77%) |
Dec 07, 2000 | 5132 | 5216 | 5132 | 5213 | 0 | +42.11(+0.81%) |
Dec 06, 2000 | 5323 | 5367 | 5164 | 5171 | 0 | -28.58(-0.55%) |
Dec 05, 2000 | 5140 | 5241 | 5103 | 5199 | 0 | +25.18(+0.49%) |
Dec 04, 2000 | 5240 | 5243 | 5169 | 5174 | 0 | -168.04(-3.15%) |
Dec 01, 2000 | 5173 | 5342 | 5163 | 5342 | 0 | +85.13(+1.62%) |
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%) |