Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2001 | 13885 | 13911 | 13714 | 13827 | 0 | -18.60(-0.13%) |
Jan 30, 2001 | 13724 | 13908 | 13722 | 13845 | 0 | +0.00(+0.00%) |
Jan 29, 2001 | 13724 | 13908 | 13722 | 13845 | 0 | +149.20(+1.09%) |
Jan 27, 2001 | 13727 | 13750 | 13626 | 13696 | 0 | -107.30(-0.78%) |
Jan 26, 2001 | 13880 | 13880 | 13730 | 13803 | 0 | -90.20(-0.65%) |
Jan 25, 2001 | 14021 | 14034 | 13858 | 13894 | 0 | -91.10(-0.65%) |
Jan 24, 2001 | 13967 | 14060 | 13913 | 13985 | 0 | -47.70(-0.34%) |
Jan 23, 2001 | 14010 | 14039 | 13841 | 14032 | 0 | +0.00(+0.00%) |
Jan 22, 2001 | 14010 | 14039 | 13841 | 14032 | 0 | +43.30(+0.31%) |
Jan 20, 2001 | 13956 | 14187 | 13948 | 13989 | 0 | +115.20(+0.83%) |
Jan 19, 2001 | 13735 | 13932 | 13723 | 13874 | 0 | +206.30(+1.51%) |
Jan 18, 2001 | 13594 | 13689 | 13476 | 13668 | 0 | +83.10(+0.61%) |
Jan 17, 2001 | 13562 | 13598 | 13442 | 13584 | 0 | +78.30(+0.58%) |
Jan 16, 2001 | 13450 | 13574 | 13442 | 13506 | 0 | +0.00(+0.00%) |
Jan 15, 2001 | 13450 | 13574 | 13442 | 13506 | 0 | +158.50(+1.19%) |
Jan 13, 2001 | 13246 | 13452 | 13246 | 13348 | 0 | +146.60(+1.11%) |
Jan 12, 2001 | 13433 | 13437 | 13124 | 13201 | 0 | -231.60(-1.72%) |
Jan 11, 2001 | 13593 | 13593 | 13349 | 13433 | 0 | -177.80(-1.31%) |
Jan 10, 2001 | 13733 | 13733 | 13461 | 13610 | 0 | +0.00(+0.00%) |
Jan 09, 2001 | 13733 | 13733 | 13461 | 13610 | 0 | -257.10(-1.85%) |
Jan 06, 2001 | 13763 | 13947 | 13726 | 13868 | 0 | +176.10(+1.29%) |
Jan 05, 2001 | 13898 | 13991 | 13668 | 13692 | 0 | +0.00(+0.00%) |
Jan 04, 2001 | 13898 | 13991 | 13668 | 13692 | 0 | -94.20(-0.68%) |
Dec 30, 2000 | 13900 | 13967 | 13781 | 13786 | 0 | -161.30(-1.16%) |
Dec 29, 2000 | 13967 | 13990 | 13866 | 13947 | 0 | -34.50(-0.25%) |
Dec 28, 2000 | 13935 | 13982 | 13798 | 13982 | 0 | -26.30(-0.19%) |
Dec 27, 2000 | 13878 | 14020 | 13794 | 14008 | 0 | +0.00(+0.00%) |
Dec 26, 2000 | 13878 | 14020 | 13794 | 14008 | 0 | +580.70(+4.32%) |
Dec 23, 2000 | 13470 | 13517 | 13338 | 13427 | 0 | +3.90(+0.03%) |
Dec 22, 2000 | 13768 | 13781 | 13182 | 13423 | 0 | -491.20(-3.53%) |
Dec 21, 2000 | 14053 | 14083 | 13802 | 13914 | 0 | -218.00(-1.54%) |
Dec 20, 2000 | 14462 | 14462 | 14132 | 14132 | 0 | -351.50(-2.43%) |
Dec 19, 2000 | 14462 | 14566 | 14385 | 14484 | 0 | +0.00(+0.00%) |
Dec 18, 2000 | 14462 | 14566 | 14385 | 14484 | 0 | -68.40(-0.47%) |
Dec 16, 2000 | 14832 | 14832 | 14552 | 14552 | 0 | -374.90(-2.51%) |
Dec 15, 2000 | 15097 | 15118 | 14883 | 14927 | 0 | -241.50(-1.59%) |
Dec 14, 2000 | 15086 | 15273 | 14990 | 15169 | 0 | +54.10(+0.36%) |
Dec 13, 2000 | 15097 | 15271 | 15072 | 15115 | 0 | +98.90(+0.66%) |
Dec 12, 2000 | 14776 | 15051 | 14776 | 15016 | 0 | +0.00(+0.00%) |
Dec 11, 2000 | 14776 | 15051 | 14776 | 15016 | 0 | +319.20(+2.17%) |
Dec 09, 2000 | 14664 | 14769 | 14623 | 14696 | 0 | -23.90(-0.16%) |
Dec 08, 2000 | 14826 | 14834 | 14720 | 14720 | 0 | -169.00(-1.14%) |
Dec 07, 2000 | 14843 | 15110 | 14843 | 14889 | 0 | +194.40(+1.32%) |
Dec 06, 2000 | 15069 | 15069 | 14695 | 14695 | 0 | -259.70(-1.74%) |
Dec 05, 2000 | 14923 | 15067 | 14899 | 14955 | 0 | +0.00(+0.00%) |
Dec 04, 2000 | 14923 | 15067 | 14899 | 14955 | 0 | +119.40(+0.80%) |
Dec 02, 2000 | 14600 | 14984 | 14596 | 14835 | 0 | +186.80(+1.28%) |
Dec 01, 2000 | 14450 | 14684 | 14385 | 14648 | 0 | +140.90(+0.97%) |
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%) |