Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 14606 | 14606 | 14439 | 14508 | 0 | -151.30(-1.03%) |
Nov 29, 2000 | 14665 | 14788 | 14573 | 14659 | 0 | -61.50(-0.42%) |
Nov 28, 2000 | 14422 | 14747 | 14412 | 14720 | 0 | +0.00(+0.00%) |
Nov 27, 2000 | 14422 | 14747 | 14412 | 14720 | 0 | +405.10(+2.83%) |
Nov 25, 2000 | 14247 | 14430 | 14230 | 14315 | 0 | +0.00(+0.00%) |
Nov 24, 2000 | 14247 | 14430 | 14230 | 14315 | 0 | +14.00(+0.10%) |
Nov 23, 2000 | 14420 | 14464 | 14173 | 14301 | 0 | -107.20(-0.74%) |
Nov 22, 2000 | 14413 | 14415 | 14211 | 14408 | 0 | -123.20(-0.85%) |
Nov 21, 2000 | 14510 | 14578 | 14451 | 14532 | 0 | +0.00(+0.00%) |
Nov 20, 2000 | 14510 | 14578 | 14451 | 14532 | 0 | -12.60(-0.09%) |
Nov 18, 2000 | 14510 | 14601 | 14420 | 14544 | 0 | -42.70(-0.29%) |
Nov 17, 2000 | 14852 | 14858 | 14552 | 14587 | 0 | -212.10(-1.43%) |
Nov 16, 2000 | 14812 | 14958 | 14769 | 14799 | 0 | +139.10(+0.95%) |
Nov 15, 2000 | 14680 | 14685 | 14550 | 14660 | 0 | -4.60(-0.03%) |
Nov 14, 2000 | 14825 | 14825 | 14461 | 14665 | 0 | +0.00(+0.00%) |
Nov 13, 2000 | 14825 | 14825 | 14461 | 14665 | 0 | -323.90(-2.16%) |
Nov 11, 2000 | 14952 | 15015 | 14874 | 14988 | 0 | -71.50(-0.47%) |
Nov 10, 2000 | 15270 | 15270 | 14998 | 15060 | 0 | -339.60(-2.21%) |
Nov 09, 2000 | 15256 | 15602 | 15219 | 15400 | 0 | +59.30(+0.39%) |
Nov 08, 2000 | 15357 | 15422 | 15260 | 15340 | 0 | -31.10(-0.20%) |
Nov 07, 2000 | 14904 | 15371 | 14887 | 15371 | 0 | +0.00(+0.00%) |
Nov 06, 2000 | 14904 | 15371 | 14887 | 15371 | 0 | +533.60(+3.60%) |
Nov 03, 2000 | 14857 | 14962 | 14768 | 14838 | 0 | -34.60(-0.23%) |
Nov 02, 2000 | 14558 | 14888 | 14558 | 14872 | 0 | +332.80(+2.29%) |
Nov 01, 2000 | 14476 | 14566 | 14333 | 14540 | 0 | +75.00(+0.52%) |
Oct 31, 2000 | 14607 | 14716 | 14425 | 14465 | 0 | +0.00(+0.00%) |
Oct 30, 2000 | 14607 | 14716 | 14425 | 14465 | 0 | -117.60(-0.81%) |
Oct 27, 2000 | 14853 | 14989 | 14582 | 14582 | 0 | -276.20(-1.86%) |
Oct 26, 2000 | 14787 | 14858 | 14577 | 14858 | 0 | +17.90(+0.12%) |
Oct 25, 2000 | 15108 | 15108 | 14840 | 14840 | 0 | -307.70(-2.03%) |
Oct 24, 2000 | 15100 | 15230 | 15067 | 15148 | 0 | +50.20(+0.33%) |
Oct 23, 2000 | 15198 | 15225 | 15035 | 15098 | 0 | -100.70(-0.66%) |
Oct 20, 2000 | 14843 | 15315 | 14843 | 15199 | 0 | +387.60(+2.62%) |
Oct 19, 2000 | 14901 | 15027 | 14708 | 14811 | 0 | -61.40(-0.41%) |
Oct 18, 2000 | 15324 | 15324 | 14833 | 14872 | 0 | -467.70(-3.05%) |
Oct 17, 2000 | 15527 | 15545 | 15340 | 15340 | 0 | -172.10(-1.11%) |
Oct 16, 2000 | 15367 | 15688 | 15367 | 15512 | 0 | +182.00(+1.19%) |
Oct 13, 2000 | 15516 | 15516 | 15102 | 15330 | 0 | -220.30(-1.42%) |
Oct 12, 2000 | 15492 | 15580 | 15393 | 15551 | 0 | +37.00(+0.24%) |
Oct 11, 2000 | 15795 | 15795 | 15425 | 15514 | 0 | -314.10(-1.98%) |
Oct 10, 2000 | 15958 | 15958 | 15792 | 15828 | 0 | -166.50(-1.04%) |
Oct 06, 2000 | 16084 | 16084 | 15885 | 15994 | 0 | -105.10(-0.65%) |
Oct 05, 2000 | 16157 | 16193 | 16052 | 16099 | 0 | -49.80(-0.31%) |
Oct 04, 2000 | 15906 | 16154 | 15809 | 16149 | 0 | +237.00(+1.49%) |
Oct 03, 2000 | 15905 | 15956 | 15780 | 15912 | 0 | +9.60(+0.06%) |
Oct 02, 2000 | 15736 | 15902 | 15514 | 15902 | 0 | +155.20(+0.99%) |
Sep 29, 2000 | 15664 | 15898 | 15664 | 15747 | 0 | +120.30(+0.77%) |
Sep 28, 2000 | 15643 | 15888 | 15626 | 15627 | 0 | -13.00(-0.08%) |
Sep 27, 2000 | 15907 | 15907 | 15622 | 15640 | 0 | -288.60(-1.81%) |
Sep 26, 2000 | 15993 | 16038 | 15905 | 15929 | 0 | -64.30(-0.40%) |
Sep 25, 2000 | 15851 | 16144 | 15851 | 15993 | 0 | +174.70(+1.10%) |
Sep 22, 2000 | 16269 | 16270 | 15786 | 15818 | 0 | -492.80(-3.02%) |
Sep 21, 2000 | 16422 | 16460 | 16291 | 16311 | 0 | -147.30(-0.89%) |
Sep 20, 2000 | 16146 | 16523 | 16146 | 16458 | 0 | +334.10(+2.07%) |
Sep 19, 2000 | 16013 | 16124 | 15775 | 16124 | 0 | +63.00(+0.39%) |
Sep 18, 2000 | 16175 | 16175 | 15966 | 16061 | 0 | -152.10(-0.94%) |
Sep 14, 2000 | 16208 | 16311 | 16144 | 16213 | 0 | +22.80(+0.14%) |
Sep 13, 2000 | 16081 | 16306 | 16081 | 16190 | 0 | +150.30(+0.94%) |
Sep 12, 2000 | 16112 | 16133 | 15885 | 16040 | 0 | -90.70(-0.56%) |
Sep 11, 2000 | 16468 | 16478 | 16089 | 16131 | 0 | -370.70(-2.25%) |
Sep 08, 2000 | 16370 | 16541 | 16239 | 16502 | 0 | +201.10(+1.23%) |
Sep 07, 2000 | 16394 | 16397 | 16243 | 16300 | 0 | -99.40(-0.61%) |
Sep 06, 2000 | 16434 | 16532 | 16365 | 16400 | 0 | -52.40(-0.32%) |
Sep 05, 2000 | 16678 | 16712 | 16401 | 16452 | 0 | -235.90(-1.41%) |
Sep 04, 2000 | 16764 | 16883 | 16662 | 16688 | 0 | -51.60(-0.31%) |