Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 6610 | 6655 | 6535 | 6598 | 1,000,000 | -27.24(-0.41%) |
Nov 29, 2000 | 6697 | 6718 | 6604 | 6626 | 1,000,000 | -71.35(-1.07%) |
Nov 28, 2000 | 6665 | 6804 | 6665 | 6697 | 1,000,000 | +0.00(+0.00%) |
Nov 27, 2000 | 6665 | 6804 | 6665 | 6697 | 0 | +32.73(+0.49%) |
Nov 25, 2000 | 6608 | 6710 | 6572 | 6664 | 1,000,000 | +67.25(+1.02%) |
Nov 24, 2000 | 6509 | 6618 | 6477 | 6597 | 1,000,000 | +86.39(+1.33%) |
Nov 23, 2000 | 6670 | 6670 | 6474 | 6511 | 1,000,000 | -155.52(-2.33%) |
Nov 22, 2000 | 6595 | 6680 | 6572 | 6666 | 1,000,000 | +60.53(+0.92%) |
Nov 21, 2000 | 6755 | 6794 | 6598 | 6606 | 1,000,000 | +0.00(+0.00%) |
Nov 20, 2000 | 6755 | 6794 | 6598 | 6606 | 0 | -146.76(-2.17%) |
Nov 18, 2000 | 6824 | 6840 | 6724 | 6752 | 1,000,000 | -59.20(-0.87%) |
Nov 17, 2000 | 6951 | 6951 | 6805 | 6811 | 1,000,000 | -149.60(-2.15%) |
Nov 16, 2000 | 6976 | 6977 | 6882 | 6961 | 1,000,000 | -5.56(-0.08%) |
Nov 15, 2000 | 6741 | 6967 | 6741 | 6967 | 1,000,000 | +224.55(+3.33%) |
Nov 14, 2000 | 6840 | 6840 | 6691 | 6742 | 1,000,000 | +0.00(+0.00%) |
Nov 13, 2000 | 6840 | 6840 | 6691 | 6742 | 0 | -109.59(-1.60%) |
Nov 11, 2000 | 6963 | 7013 | 6831 | 6852 | 1,000,000 | -107.81(-1.55%) |
Nov 10, 2000 | 7005 | 7020 | 6930 | 6960 | 1,000,000 | -50.70(-0.72%) |
Nov 09, 2000 | 7076 | 7130 | 7005 | 7010 | 1,000,000 | -73.50(-1.04%) |
Nov 08, 2000 | 7140 | 7140 | 7029 | 7084 | 1,000,000 | -52.60(-0.74%) |
Nov 07, 2000 | 7140 | 7186 | 7112 | 7136 | 1,000,000 | +0.00(+0.00%) |
Nov 06, 2000 | 7140 | 7186 | 7112 | 7136 | 0 | +8.03(+0.11%) |
Nov 04, 2000 | 7092 | 7152 | 7072 | 7128 | 1,000,000 | +39.63(+0.56%) |
Nov 03, 2000 | 7068 | 7136 | 7049 | 7089 | 1,000,000 | +29.57(+0.42%) |
Nov 02, 2000 | 7094 | 7114 | 7016 | 7059 | 1,000,000 | -18.37(-0.26%) |
Nov 01, 2000 | 6929 | 7088 | 6929 | 7077 | 1,000,000 | +150.87(+2.18%) |
Oct 31, 2000 | 6921 | 6956 | 6880 | 6927 | 1,000,000 | +0.00(+0.00%) |
Oct 30, 2000 | 6921 | 6956 | 6880 | 6927 | 0 | +1.89(+0.03%) |
Oct 27, 2000 | 6769 | 6930 | 6769 | 6925 | 1,000,000 | +156.78(+2.32%) |
Oct 26, 2000 | 6749 | 6858 | 6719 | 6768 | 1,000,000 | +19.68(+0.29%) |
Oct 25, 2000 | 6794 | 6810 | 6701 | 6748 | 100,000 | -54.59(-0.80%) |
Oct 24, 2000 | 6618 | 6835 | 6603 | 6803 | 100,000 | +181.94(+2.75%) |
Oct 23, 2000 | 6614 | 6651 | 6543 | 6621 | 100,000 | +4.97(+0.08%) |
Oct 20, 2000 | 6617 | 6663 | 6533 | 6616 | 100,000 | -3.53(-0.05%) |
Oct 19, 2000 | 6490 | 6621 | 6489 | 6619 | 100,000 | +149.37(+2.31%) |
Oct 18, 2000 | 6524 | 6524 | 6297 | 6470 | 0 | -61.65(-0.94%) |
Oct 17, 2000 | 6622 | 6669 | 6522 | 6532 | 0 | -95.54(-1.44%) |
Oct 16, 2000 | 6668 | 6725 | 6579 | 6627 | 0 | -34.05(-0.51%) |
Oct 13, 2000 | 6452 | 6661 | 6386 | 6661 | 0 | +196.04(+3.03%) |
Oct 12, 2000 | 6570 | 6649 | 6383 | 6465 | 0 | -88.88(-1.36%) |
Oct 11, 2000 | 6669 | 6669 | 6467 | 6554 | 0 | -119.01(-1.78%) |
Oct 10, 2000 | 6684 | 6726 | 6656 | 6673 | 0 | -7.63(-0.11%) |
Oct 09, 2000 | 6776 | 6776 | 6625 | 6681 | 0 | -95.61(-1.41%) |
Oct 06, 2000 | 6896 | 6921 | 6712 | 6776 | 0 | -116.10(-1.68%) |
Oct 05, 2000 | 6819 | 6917 | 6819 | 6892 | 0 | +69.06(+1.01%) |
Oct 04, 2000 | 6857 | 6897 | 6761 | 6823 | 0 | -38.83(-0.57%) |
Oct 02, 2000 | 6800 | 6907 | 6766 | 6862 | 1,000,000 | +64.14(+0.94%) |
Sep 29, 2000 | 6835 | 6885 | 6772 | 6798 | 1,000,000 | -34.64(-0.51%) |
Sep 28, 2000 | 6810 | 6847 | 6727 | 6833 | 1,000,000 | +18.70(+0.27%) |
Sep 27, 2000 | 6762 | 6857 | 6717 | 6814 | 1,000,000 | +49.02(+0.72%) |
Sep 26, 2000 | 6780 | 6828 | 6726 | 6765 | 1,000,000 | -23.65(-0.35%) |
Sep 25, 2000 | 6739 | 6827 | 6739 | 6789 | 1,000,000 | +48.44(+0.72%) |
Sep 22, 2000 | 6678 | 6740 | 6468 | 6740 | 1,000,000 | +57.33(+0.86%) |
Sep 21, 2000 | 6774 | 6817 | 6582 | 6683 | 1,000,000 | -82.31(-1.22%) |
Sep 20, 2000 | 6953 | 6973 | 6726 | 6765 | 1,000,000 | -150.26(-2.17%) |
Sep 19, 2000 | 6866 | 6932 | 6839 | 6915 | 1,000,000 | +23.80(+0.35%) |
Sep 18, 2000 | 6960 | 6977 | 6873 | 6892 | 1,000,000 | -107.85(-1.54%) |
Sep 15, 2000 | 7049 | 7078 | 6976 | 7000 | 1,000,000 | -50.28(-0.71%) |
Sep 14, 2000 | 7011 | 7102 | 7007 | 7050 | 1,000,000 | +43.56(+0.62%) |
Sep 13, 2000 | 7135 | 7170 | 6994 | 7006 | 1,000,000 | -129.49(-1.81%) |
Sep 12, 2000 | 7213 | 7213 | 7129 | 7136 | 1,000,000 | -78.70(-1.09%) |
Sep 11, 2000 | 7268 | 7273 | 7197 | 7214 | 1,000,000 | -46.59(-0.64%) |
Sep 08, 2000 | 7374 | 7394 | 7249 | 7261 | 1,000,000 | -112.30(-1.52%) |
Sep 07, 2000 | 7328 | 7384 | 7284 | 7373 | 1,000,000 | +43.44(+0.59%) |
Sep 06, 2000 | 7397 | 7434 | 7315 | 7330 | 1,000,000 | -61.37(-0.83%) |
Sep 05, 2000 | 7448 | 7457 | 7369 | 7391 | 1,000,000 | -54.29(-0.73%) |
Sep 04, 2000 | 7356 | 7453 | 7356 | 7446 | 1,000,000 | +100.89(+1.37%) |