Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 1984 | 1997 | 1968 | 1997 | 0 | +32.09(+1.63%) |
Sep 28, 2000 | 1959 | 1978 | 1956 | 1965 | 0 | -5.35(-0.27%) |
Sep 27, 2000 | 1972 | 1981 | 1964 | 1970 | 0 | -19.19(-0.96%) |
Sep 26, 2000 | 1974 | 2000 | 1961 | 1989 | 0 | +11.88(+0.60%) |
Sep 25, 2000 | 1952 | 1984 | 1952 | 1978 | 0 | +44.61(+2.31%) |
Sep 22, 2000 | 1966 | 1966 | 1915 | 1933 | 0 | -55.82(-2.81%) |
Sep 21, 2000 | 2004 | 2004 | 1972 | 1989 | 0 | -17.78(-0.89%) |
Sep 20, 2000 | 2025 | 2030 | 1995 | 2007 | 0 | -7.83(-0.39%) |
Sep 19, 2000 | 2003 | 2015 | 1976 | 2014 | 0 | -1.84(-0.09%) |
Sep 18, 2000 | 2040 | 2044 | 2016 | 2016 | 0 | -37.43(-1.82%) |
Sep 15, 2000 | 2072 | 2088 | 2054 | 2054 | 0 | -23.33(-1.12%) |
Sep 14, 2000 | 2082 | 2097 | 2076 | 2077 | 0 | -5.07(-0.24%) |
Sep 13, 2000 | 2082 | 2099 | 2070 | 2082 | 0 | -3.97(-0.19%) |
Sep 12, 2000 | 2122 | 2122 | 2081 | 2086 | 0 | -33.55(-1.58%) |
Sep 11, 2000 | 2133 | 2133 | 2108 | 2120 | 0 | -15.44(-0.72%) |
Sep 08, 2000 | 2146 | 2151 | 2126 | 2135 | 0 | -6.44(-0.30%) |
Sep 07, 2000 | 2155 | 2160 | 2141 | 2141 | 0 | -21.90(-1.01%) |
Sep 06, 2000 | 2177 | 2177 | 2156 | 2163 | 0 | -14.51(-0.67%) |
Sep 05, 2000 | 2193 | 2196 | 2176 | 2178 | 0 | -12.16(-0.56%) |
Sep 04, 2000 | 2164 | 2193 | 2164 | 2190 | 0 | +29.36(+1.36%) |
Sep 01, 2000 | 2159 | 2171 | 2154 | 2161 | 0 | +12.93(+0.60%) |
Aug 31, 2000 | 2160 | 2166 | 2136 | 2148 | 0 | -17.57(-0.81%) |
Aug 30, 2000 | 2164 | 2165 | 2149 | 2165 | 0 | -1.34(-0.06%) |
Aug 29, 2000 | 2178 | 2179 | 2162 | 2167 | 0 | -9.43(-0.43%) |
Aug 28, 2000 | 2166 | 2177 | 2161 | 2176 | 0 | +9.82(+0.45%) |
Aug 25, 2000 | 2171 | 2175 | 2154 | 2166 | 0 | -7.67(-0.35%) |
Aug 24, 2000 | 2191 | 2194 | 2166 | 2174 | 0 | -16.49(-0.75%) |
Aug 23, 2000 | 2213 | 2216 | 2184 | 2190 | 0 | -20.06(-0.91%) |
Aug 22, 2000 | 2207 | 2221 | 2195 | 2211 | 0 | +9.82(+0.45%) |
Aug 21, 2000 | 2192 | 2201 | 2183 | 2201 | 0 | +15.17(+0.69%) |
Aug 18, 2000 | 2209 | 2215 | 2178 | 2186 | 0 | -21.53(-0.98%) |
Aug 17, 2000 | 2186 | 2216 | 2186 | 2207 | 0 | +21.18(+0.97%) |
Aug 16, 2000 | 2154 | 2192 | 2143 | 2186 | 0 | +32.43(+1.51%) |
Aug 15, 2000 | 2135 | 2155 | 2135 | 2153 | 0 | +26.30(+1.24%) |
Aug 14, 2000 | 2104 | 2128 | 2104 | 2127 | 0 | +26.14(+1.24%) |
Aug 11, 2000 | 2087 | 2101 | 2085 | 2101 | 0 | +16.67(+0.80%) |
Aug 10, 2000 | 2046 | 2090 | 2046 | 2084 | 0 | +39.31(+1.92%) |
Aug 08, 2000 | 2060 | 2068 | 2045 | 2045 | 0 | -14.30(-0.69%) |
Aug 07, 2000 | 2053 | 2062 | 2045 | 2059 | 0 | +6.59(+0.32%) |
Aug 04, 2000 | 2048 | 2065 | 2045 | 2053 | 0 | +7.70(+0.38%) |
Aug 03, 2000 | 2066 | 2070 | 2044 | 2045 | 0 | -20.89(-1.01%) |
Aug 02, 2000 | 2074 | 2075 | 2058 | 2066 | 0 | -8.16(-0.39%) |
Aug 01, 2000 | 2059 | 2074 | 2055 | 2074 | 0 | +22.87(+1.11%) |
Jul 31, 2000 | 2034 | 2055 | 2009 | 2051 | 0 | +12.19(+0.60%) |
Jul 28, 2000 | 2049 | 2057 | 2034 | 2039 | 0 | -18.00(-0.88%) |
Jul 27, 2000 | 2072 | 2072 | 2053 | 2057 | 0 | -22.15(-1.07%) |
Jul 26, 2000 | 2097 | 2110 | 2078 | 2079 | 0 | -19.13(-0.91%) |
Jul 25, 2000 | 2094 | 2114 | 2080 | 2098 | 0 | -0.66(-0.03%) |
Jul 24, 2000 | 2124 | 2131 | 2099 | 2099 | 0 | -27.74(-1.30%) |
Jul 21, 2000 | 2136 | 2159 | 2125 | 2127 | 0 | -6.55(-0.31%) |
Jul 20, 2000 | 2137 | 2138 | 2123 | 2133 | 0 | -3.96(-0.19%) |
Jul 19, 2000 | 2107 | 2148 | 2097 | 2137 | 0 | +30.74(+1.46%) |
Jul 18, 2000 | 2108 | 2117 | 2095 | 2106 | 0 | -1.47(-0.07%) |
Jul 17, 2000 | 2083 | 2113 | 2083 | 2108 | 0 | +28.05(+1.35%) |
Jul 14, 2000 | 2086 | 2091 | 2066 | 2080 | 0 | -5.12(-0.25%) |
Jul 13, 2000 | 2120 | 2123 | 2080 | 2085 | 0 | -28.36(-1.34%) |
Jul 12, 2000 | 2107 | 2123 | 2104 | 2113 | 0 | +6.29(+0.30%) |
Jul 11, 2000 | 2104 | 2110 | 2086 | 2107 | 0 | +8.97(+0.43%) |
Jul 10, 2000 | 2094 | 2119 | 2094 | 2098 | 0 | +5.48(+0.26%) |
Jul 07, 2000 | 2070 | 2107 | 2070 | 2093 | 0 | +27.88(+1.35%) |
Jul 06, 2000 | 2073 | 2075 | 2018 | 2065 | 0 | -15.58(-0.75%) |
Jul 05, 2000 | 2075 | 2092 | 2074 | 2080 | 0 | +7.91(+0.38%) |
Jul 04, 2000 | 2074 | 2078 | 2065 | 2072 | 0 | +1.61(+0.08%) |