Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 1333 | 1340 | 1318 | 1320 | 0 | -13.94(-1.04%) |
Dec 28, 2000 | 1326 | 1336 | 1326 | 1334 | 0 | +5.30(+0.40%) |
Dec 27, 2000 | 1313 | 1332 | 1311 | 1329 | 0 | +13.73(+1.04%) |
Dec 26, 2000 | 1306 | 1316 | 1302 | 1315 | 0 | +9.22(+0.71%) |
Dec 22, 2000 | 1281 | 1306 | 1275 | 1306 | 0 | +31.11(+2.44%) |
Dec 21, 2000 | 1262 | 1285 | 1254 | 1275 | 0 | +10.12(+0.80%) |
Dec 20, 2000 | 1295 | 1306 | 1261 | 1265 | 0 | -40.86(-3.13%) |
Dec 19, 2000 | 1322 | 1346 | 1305 | 1306 | 0 | -17.14(-1.30%) |
Dec 18, 2000 | 1317 | 1332 | 1312 | 1323 | 0 | +10.59(+0.81%) |
Dec 15, 2000 | 1336 | 1341 | 1305 | 1312 | 0 | -28.78(-2.15%) |
Dec 14, 2000 | 1353 | 1360 | 1340 | 1341 | 0 | -19.06(-1.40%) |
Dec 13, 2000 | 1377 | 1386 | 1358 | 1360 | 0 | -11.19(-0.82%) |
Dec 12, 2000 | 1378 | 1380 | 1370 | 1371 | 0 | -9.02(-0.65%) |
Dec 11, 2000 | 1372 | 1389 | 1364 | 1380 | 0 | +10.31(+0.75%) |
Dec 08, 2000 | 1353 | 1380 | 1344 | 1370 | 0 | +26.34(+1.96%) |
Dec 07, 2000 | 1347 | 1354 | 1339 | 1344 | 0 | -7.91(-0.59%) |
Dec 06, 2000 | 1374 | 1377 | 1346 | 1351 | 0 | -25.08(-1.82%) |
Dec 05, 2000 | 1334 | 1377 | 1325 | 1377 | 0 | +51.57(+3.89%) |
Dec 04, 2000 | 1318 | 1332 | 1310 | 1325 | 0 | +9.74(+0.74%) |
Dec 01, 2000 | 1320 | 1335 | 1307 | 1315 | 0 | +0.28(+0.02%) |
Nov 30, 2000 | 1330 | 1342 | 1295 | 1315 | 0 | -26.96(-2.01%) |
Nov 29, 2000 | 1337 | 1352 | 1329 | 1342 | 0 | +5.82(+0.44%) |
Nov 28, 2000 | 1348 | 1359 | 1335 | 1336 | 0 | -12.88(-0.95%) |
Nov 27, 2000 | 1348 | 1362 | 1342 | 1349 | 0 | +7.20(+0.54%) |
Nov 24, 2000 | 1329 | 1344 | 1322 | 1342 | 0 | +19.41(+1.47%) |
Nov 22, 2000 | 1343 | 1347 | 1322 | 1322 | 0 | -24.99(-1.85%) |
Nov 21, 2000 | 1344 | 1356 | 1334 | 1347 | 0 | +4.73(+0.35%) |
Nov 20, 2000 | 1359 | 1368 | 1342 | 1343 | 0 | -25.10(-1.84%) |
Nov 17, 2000 | 1373 | 1385 | 1356 | 1368 | 0 | -4.60(-0.34%) |
Nov 16, 2000 | 1386 | 1395 | 1370 | 1372 | 0 | -17.49(-1.26%) |
Nov 15, 2000 | 1383 | 1396 | 1375 | 1390 | 0 | +6.86(+0.50%) |
Nov 14, 2000 | 1361 | 1390 | 1351 | 1383 | 0 | +31.69(+2.35%) |
Nov 13, 2000 | 1358 | 1366 | 1329 | 1351 | 0 | -14.72(-1.08%) |
Nov 10, 2000 | 1391 | 1400 | 1366 | 1366 | 0 | -34.16(-2.44%) |
Nov 09, 2000 | 1404 | 1409 | 1370 | 1400 | 0 | -9.14(-0.65%) |
Nov 08, 2000 | 1432 | 1437 | 1409 | 1409 | 0 | -22.59(-1.58%) |
Nov 07, 2000 | 1431 | 1436 | 1423 | 1432 | 0 | -0.32(-0.02%) |
Nov 06, 2000 | 1429 | 1438 | 1428 | 1432 | 0 | +5.50(+0.39%) |
Nov 03, 2000 | 1430 | 1433 | 1421 | 1427 | 0 | -1.63(-0.11%) |
Nov 02, 2000 | 1427 | 1433 | 1421 | 1428 | 0 | +7.10(+0.50%) |
Nov 01, 2000 | 1423 | 1430 | 1410 | 1421 | 0 | -8.18(-0.57%) |
Oct 31, 2000 | 1402 | 1432 | 1399 | 1429 | 0 | +30.74(+2.20%) |
Oct 30, 2000 | 1380 | 1406 | 1377 | 1399 | 0 | +19.08(+1.38%) |
Oct 27, 2000 | 1369 | 1385 | 1364 | 1380 | 0 | +15.14(+1.11%) |
Oct 26, 2000 | 1367 | 1373 | 1338 | 1364 | 0 | -0.46(-0.03%) |
Oct 25, 2000 | 1392 | 1398 | 1362 | 1365 | 0 | -33.23(-2.38%) |
Oct 24, 2000 | 1399 | 1416 | 1388 | 1398 | 0 | +2.35(+0.17%) |
Oct 23, 2000 | 1397 | 1407 | 1388 | 1396 | 0 | -1.15(-0.08%) |
Oct 20, 2000 | 1386 | 1408 | 1382 | 1397 | 0 | +8.17(+0.59%) |
Oct 19, 2000 | 1360 | 1390 | 1342 | 1389 | 0 | +46.63(+3.47%) |
Oct 18, 2000 | 1341 | 1357 | 1306 | 1342 | 0 | -7.84(-0.58%) |
Oct 17, 2000 | 1379 | 1381 | 1342 | 1350 | 0 | -24.65(-1.79%) |
Oct 16, 2000 | 1373 | 1379 | 1365 | 1375 | 0 | +0.45(+0.03%) |
Oct 13, 2000 | 1328 | 1374 | 1327 | 1374 | 0 | +44.39(+3.34%) |
Oct 12, 2000 | 1370 | 1375 | 1328 | 1330 | 0 | -34.81(-2.55%) |
Oct 11, 2000 | 1378 | 1387 | 1350 | 1365 | 0 | -22.43(-1.62%) |
Oct 10, 2000 | 1399 | 1409 | 1384 | 1387 | 0 | -15.01(-1.07%) |
Oct 09, 2000 | 1409 | 1410 | 1392 | 1402 | 0 | -6.96(-0.49%) |
Oct 06, 2000 | 1438 | 1443 | 1397 | 1409 | 0 | -27.29(-1.90%) |
Oct 05, 2000 | 1434 | 1444 | 1432 | 1436 | 0 | +1.96(+0.14%) |
Oct 04, 2000 | 1425 | 1440 | 1416 | 1434 | 0 | +7.86(+0.55%) |
Oct 03, 2000 | 1442 | 1455 | 1425 | 1426 | 0 | -9.77(-0.68%) |