Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2001 | 17882 | 17898 | 17668 | 17723 | 0 | -160.00(-0.89%) |
Jan 30, 2001 | 17906 | 18023 | 17704 | 17883 | 0 | +0.00(+0.00%) |
Jan 29, 2001 | 17906 | 18023 | 17704 | 17883 | 0 | -6.00(-0.03%) |
Jan 27, 2001 | 17776 | 17933 | 17591 | 17889 | 0 | +0.00(+0.00%) |
Jan 26, 2001 | 17776 | 17933 | 17591 | 17889 | 0 | +117.00(+0.66%) |
Jan 25, 2001 | 17849 | 18022 | 17698 | 17772 | 0 | -60.00(-0.34%) |
Jan 24, 2001 | 17381 | 17864 | 17376 | 17832 | 0 | +440.00(+2.53%) |
Jan 23, 2001 | 17548 | 17578 | 17297 | 17392 | 0 | +0.00(+0.00%) |
Jan 22, 2001 | 17548 | 17578 | 17297 | 17392 | 0 | -138.00(-0.79%) |
Jan 20, 2001 | 17525 | 17816 | 17512 | 17530 | 0 | +9.00(+0.05%) |
Jan 19, 2001 | 17204 | 17642 | 17151 | 17521 | 0 | +330.00(+1.92%) |
Jan 18, 2001 | 16748 | 17255 | 16745 | 17191 | 0 | +470.00(+2.81%) |
Jan 17, 2001 | 16973 | 17035 | 16662 | 16721 | 0 | -242.00(-1.43%) |
Jan 16, 2001 | 16858 | 17038 | 16858 | 16963 | 0 | +0.00(+0.00%) |
Jan 15, 2001 | 16858 | 17038 | 16858 | 16963 | 0 | +113.00(+0.67%) |
Jan 13, 2001 | 17034 | 17212 | 16821 | 16850 | 0 | -174.00(-1.02%) |
Jan 12, 2001 | 16908 | 17045 | 16797 | 17024 | 0 | +105.00(+0.62%) |
Jan 11, 2001 | 16964 | 17093 | 16701 | 16919 | 0 | -57.00(-0.34%) |
Jan 10, 2001 | 16566 | 17096 | 16566 | 16976 | 0 | +414.00(+2.50%) |
Jan 09, 2001 | 16398 | 16623 | 16226 | 16562 | 0 | +0.00(+0.00%) |
Jan 08, 2001 | 16398 | 16623 | 16226 | 16562 | 0 | +152.00(+0.93%) |
Jan 06, 2001 | 16679 | 16888 | 16380 | 16410 | 0 | -265.00(-1.59%) |
Jan 05, 2001 | 16597 | 16933 | 16587 | 16675 | 0 | +76.00(+0.46%) |
Jan 04, 2001 | 15425 | 16599 | 15251 | 16599 | 0 | +1174.00(+7.61%) |
Jan 03, 2001 | 15242 | 15621 | 15174 | 15425 | 0 | +0.00(+0.00%) |
Jan 02, 2001 | 15242 | 15621 | 15174 | 15425 | 0 | +166.00(+1.09%) |
Dec 29, 2000 | 15188 | 15269 | 15132 | 15259 | 0 | +73.00(+0.48%) |
Dec 28, 2000 | 14805 | 15223 | 14805 | 15186 | 0 | +391.00(+2.64%) |
Dec 27, 2000 | 14663 | 14851 | 14659 | 14795 | 0 | +0.00(+0.00%) |
Dec 26, 2000 | 14663 | 14851 | 14659 | 14795 | 0 | +143.00(+0.98%) |
Dec 23, 2000 | 14533 | 14802 | 14532 | 14652 | 0 | +147.00(+1.01%) |
Dec 22, 2000 | 14727 | 14958 | 14461 | 14505 | 0 | -117.00(-0.80%) |
Dec 21, 2000 | 15306 | 15328 | 14618 | 14622 | 0 | -714.00(-4.66%) |
Dec 20, 2000 | 15085 | 15415 | 15085 | 15336 | 0 | +253.00(+1.68%) |
Dec 19, 2000 | 15002 | 15282 | 14093 | 15083 | 0 | +0.00(+0.00%) |
Dec 18, 2000 | 15002 | 15282 | 14093 | 15083 | 0 | +95.00(+0.63%) |
Dec 16, 2000 | 15253 | 15253 | 14833 | 14988 | 0 | -271.00(-1.78%) |
Dec 15, 2000 | 15261 | 15329 | 15080 | 15259 | 0 | -32.00(-0.21%) |
Dec 14, 2000 | 14916 | 15389 | 14900 | 15291 | 0 | +385.00(+2.58%) |
Dec 13, 2000 | 15186 | 15186 | 14869 | 14906 | 0 | -282.00(-1.86%) |
Dec 12, 2000 | 14991 | 15355 | 14991 | 15188 | 0 | +0.00(+0.00%) |
Dec 11, 2000 | 14991 | 15355 | 14991 | 15188 | 0 | +205.00(+1.37%) |
Dec 09, 2000 | 14462 | 15062 | 14461 | 14983 | 0 | +523.00(+3.62%) |
Dec 08, 2000 | 13947 | 14460 | 13918 | 14460 | 0 | +515.00(+3.69%) |
Dec 07, 2000 | 14180 | 14277 | 13945 | 13945 | 0 | -237.00(-1.67%) |
Dec 06, 2000 | 13513 | 14188 | 13513 | 14182 | 0 | +672.00(+4.97%) |
Dec 05, 2000 | 13396 | 13538 | 13242 | 13510 | 0 | +0.00(+0.00%) |
Dec 04, 2000 | 13396 | 13538 | 13242 | 13510 | 0 | +73.00(+0.54%) |
Dec 02, 2000 | 13303 | 13578 | 13282 | 13437 | 0 | +150.00(+1.13%) |
Dec 01, 2000 | 13779 | 13779 | 13287 | 13287 | 0 | -501.00(-3.63%) |
Nov 30, 2000 | 13921 | 14074 | 13782 | 13788 | 0 | -126.00(-0.91%) |
Nov 29, 2000 | 14011 | 14011 | 13756 | 13914 | 0 | -94.00(-0.67%) |
Nov 28, 2000 | 14340 | 14495 | 13941 | 14008 | 0 | +0.00(+0.00%) |
Nov 27, 2000 | 14340 | 14495 | 13941 | 14008 | 0 | -328.00(-2.29%) |
Nov 25, 2000 | 14316 | 14413 | 12969 | 14336 | 0 | +22.00(+0.15%) |
Nov 24, 2000 | 14579 | 14604 | 14187 | 14314 | 0 | -263.00(-1.80%) |
Nov 23, 2000 | 14766 | 14766 | 14555 | 14577 | 0 | -207.00(-1.40%) |
Nov 22, 2000 | 14497 | 14845 | 14487 | 14784 | 0 | +284.00(+1.96%) |
Nov 21, 2000 | 14323 | 14535 | 14103 | 14500 | 0 | +0.00(+0.00%) |
Nov 20, 2000 | 14323 | 14535 | 14103 | 14500 | 0 | +177.00(+1.24%) |
Nov 18, 2000 | 14479 | 14570 | 14091 | 14323 | 0 | -167.00(-1.15%) |
Nov 17, 2000 | 14546 | 14575 | 14419 | 14490 | 0 | +0.00(+0.00%) |
Nov 16, 2000 | 14546 | 14575 | 14419 | 14490 | 0 | -50.00(-0.34%) |
Nov 15, 2000 | 14395 | 14632 | 14395 | 14540 | 0 | +168.00(+1.17%) |
Nov 14, 2000 | 14606 | 14609 | 14199 | 14372 | 0 | +0.00(+0.00%) |
Nov 13, 2000 | 14606 | 14609 | 14199 | 14372 | 0 | -254.00(-1.74%) |
Nov 11, 2000 | 14542 | 14701 | 14449 | 14626 | 0 | +102.00(+0.70%) |
Nov 10, 2000 | 14667 | 14782 | 14409 | 14524 | 0 | -132.00(-0.90%) |
Nov 09, 2000 | 14982 | 15191 | 14650 | 14656 | 0 | -313.00(-2.09%) |
Nov 08, 2000 | 14780 | 15029 | 14543 | 14969 | 0 | +168.00(+1.14%) |
Nov 07, 2000 | 14534 | 14868 | 14478 | 14801 | 0 | +0.00(+0.00%) |
Nov 06, 2000 | 14534 | 14868 | 14478 | 14801 | 0 | +267.00(+1.84%) |
Nov 04, 2000 | 14785 | 14925 | 14425 | 14534 | 0 | +0.00(+0.00%) |
Nov 03, 2000 | 14785 | 14925 | 14425 | 14534 | 0 | -257.00(-1.74%) |
Nov 02, 2000 | 14858 | 14859 | 14571 | 14791 | 0 | -76.00(-0.51%) |