Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 16020 | 16135 | 15821 | 15928 | 0 | -86.00(-0.54%) |
Sep 28, 2000 | 15849 | 16041 | 15657 | 16014 | 0 | +166.00(+1.05%) |
Sep 27, 2000 | 16289 | 16404 | 15745 | 15848 | 0 | -407.00(-2.50%) |
Sep 26, 2000 | 16319 | 16468 | 16196 | 16255 | 0 | -64.00(-0.39%) |
Sep 25, 2000 | 16361 | 16521 | 16318 | 16319 | 0 | -34.00(-0.21%) |
Sep 22, 2000 | 16093 | 16426 | 15705 | 16353 | 0 | +207.00(+1.28%) |
Sep 21, 2000 | 16065 | 16172 | 15946 | 16146 | 0 | +68.00(+0.42%) |
Sep 20, 2000 | 16196 | 16216 | 15813 | 16078 | 0 | -110.00(-0.68%) |
Sep 19, 2000 | 15923 | 16189 | 15824 | 16188 | 0 | +275.00(+1.73%) |
Sep 18, 2000 | 16562 | 16609 | 15913 | 15913 | 0 | -650.00(-3.92%) |
Sep 15, 2000 | 16771 | 16771 | 16515 | 16563 | 0 | -206.00(-1.23%) |
Sep 14, 2000 | 17032 | 17108 | 16731 | 16769 | 0 | -230.00(-1.35%) |
Sep 13, 2000 | 16888 | 17092 | 16877 | 16999 | 0 | +116.00(+0.69%) |
Sep 12, 2000 | 17285 | 17304 | 16883 | 16883 | 0 | -405.00(-2.34%) |
Sep 11, 2000 | 17443 | 17475 | 17236 | 17288 | 0 | -145.00(-0.83%) |
Sep 08, 2000 | 17594 | 17692 | 17428 | 17433 | 0 | -157.00(-0.89%) |
Sep 06, 2000 | 17442 | 17648 | 17442 | 17590 | 0 | +165.00(+0.95%) |
Sep 05, 2000 | 17614 | 17639 | 17417 | 17425 | 0 | -188.00(-1.07%) |
Sep 04, 2000 | 17577 | 17716 | 17569 | 17613 | 0 | +36.00(+0.20%) |
Sep 01, 2000 | 17360 | 17577 | 17360 | 17577 | 0 | +230.00(+1.33%) |
Aug 31, 2000 | 17417 | 17563 | 17327 | 17347 | 0 | -67.00(-0.38%) |
Aug 30, 2000 | 17359 | 17563 | 17309 | 17414 | 0 | +59.00(+0.34%) |
Aug 29, 2000 | 17454 | 17490 | 17235 | 17355 | 0 | -105.00(-0.60%) |
Aug 28, 2000 | 17657 | 17686 | 17380 | 17460 | 0 | -183.00(-1.04%) |
Aug 25, 2000 | 17316 | 17668 | 17316 | 17643 | 0 | +332.00(+1.92%) |
Aug 24, 2000 | 17454 | 17454 | 17187 | 17311 | 0 | -139.00(-0.80%) |
Aug 23, 2000 | 17253 | 17455 | 17137 | 17450 | 0 | +226.00(+1.31%) |
Aug 22, 2000 | 17086 | 17428 | 17086 | 17224 | 0 | +141.00(+0.83%) |
Aug 21, 2000 | 17317 | 17420 | 17066 | 17083 | 0 | -231.00(-1.33%) |
Aug 18, 2000 | 17703 | 17780 | 17258 | 17314 | 0 | -389.00(-2.20%) |
Aug 17, 2000 | 17326 | 17858 | 17321 | 17703 | 0 | +372.00(+2.15%) |
Aug 16, 2000 | 17741 | 17771 | 17275 | 17331 | 0 | -413.00(-2.33%) |
Aug 15, 2000 | 17811 | 17910 | 17690 | 17744 | 0 | -67.00(-0.38%) |
Aug 14, 2000 | 17402 | 17926 | 17334 | 17811 | 0 | +416.00(+2.39%) |
Aug 11, 2000 | 16846 | 17395 | 16705 | 17395 | 0 | +560.00(+3.33%) |
Aug 10, 2000 | 16519 | 17023 | 16501 | 16835 | 0 | +301.00(+1.82%) |
Aug 09, 2000 | 16894 | 16977 | 16511 | 16534 | 0 | -351.00(-2.08%) |
Aug 08, 2000 | 17005 | 17062 | 16858 | 16885 | 0 | -111.00(-0.65%) |
Aug 07, 2000 | 16772 | 17014 | 16769 | 16996 | 0 | +235.00(+1.40%) |
Aug 04, 2000 | 16727 | 16907 | 16716 | 16761 | 0 | +40.00(+0.24%) |
Aug 03, 2000 | 16248 | 16761 | 16073 | 16721 | 0 | +407.00(+2.49%) |
Aug 02, 2000 | 16284 | 16535 | 16121 | 16314 | 0 | +24.00(+0.15%) |
Aug 01, 2000 | 16475 | 16591 | 16127 | 16290 | 0 | -165.00(-1.00%) |
Jul 31, 2000 | 16487 | 16713 | 16455 | 16455 | 0 | -31.00(-0.19%) |
Jul 28, 2000 | 16949 | 17039 | 16448 | 16486 | 0 | -463.00(-2.73%) |
Jul 27, 2000 | 17121 | 17225 | 16923 | 16949 | 0 | -172.00(-1.00%) |
Jul 26, 2000 | 17049 | 17211 | 16840 | 17121 | 0 | +72.00(+0.42%) |
Jul 25, 2000 | 17390 | 17530 | 17046 | 17049 | 0 | -337.00(-1.94%) |
Jul 24, 2000 | 17314 | 17588 | 17314 | 17386 | 0 | +68.00(+0.39%) |
Jul 21, 2000 | 17207 | 17365 | 17071 | 17318 | 0 | +114.00(+0.66%) |
Jul 20, 2000 | 16951 | 17353 | 16951 | 17204 | 0 | +276.00(+1.63%) |
Jul 19, 2000 | 17354 | 17358 | 16868 | 16928 | 0 | -441.00(-2.54%) |
Jul 18, 2000 | 17379 | 17566 | 17281 | 17369 | 0 | -19.00(-0.11%) |
Jul 17, 2000 | 16890 | 17395 | 16890 | 17388 | 0 | +507.00(+3.00%) |
Jul 14, 2000 | 16439 | 16885 | 16390 | 16881 | 0 | +437.00(+2.66%) |
Jul 13, 2000 | 17057 | 17383 | 16416 | 16444 | 0 | -609.00(-3.57%) |
Jul 12, 2000 | 16893 | 17176 | 16693 | 17053 | 0 | +172.00(+1.02%) |
Jul 11, 2000 | 17473 | 17473 | 16827 | 16881 | 0 | -591.00(-3.38%) |
Jul 10, 2000 | 17620 | 17795 | 17444 | 17472 | 0 | -127.00(-0.72%) |
Jul 07, 2000 | 17352 | 17754 | 17352 | 17599 | 0 | +251.00(+1.45%) |
Jul 06, 2000 | 17148 | 17366 | 17024 | 17348 | 0 | +213.00(+1.24%) |
Jul 05, 2000 | 17285 | 17362 | 17086 | 17135 | 0 | -144.00(-0.83%) |
Jul 04, 2000 | 17106 | 17340 | 17088 | 17279 | 0 | +190.00(+1.11%) |