Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2000 | 14476 | 14566 | 14333 | 14540 | 0 | +75.00(+0.52%) |
Oct 31, 2000 | 14607 | 14716 | 14425 | 14465 | 0 | +0.00(+0.00%) |
Oct 30, 2000 | 14607 | 14716 | 14425 | 14465 | 0 | -117.60(-0.81%) |
Oct 27, 2000 | 14853 | 14989 | 14582 | 14582 | 0 | -276.20(-1.86%) |
Oct 26, 2000 | 14787 | 14858 | 14577 | 14858 | 0 | +17.90(+0.12%) |
Oct 25, 2000 | 15108 | 15108 | 14840 | 14840 | 0 | -307.70(-2.03%) |
Oct 24, 2000 | 15100 | 15230 | 15067 | 15148 | 0 | +50.20(+0.33%) |
Oct 23, 2000 | 15198 | 15225 | 15035 | 15098 | 0 | -100.70(-0.66%) |
Oct 20, 2000 | 14843 | 15315 | 14843 | 15199 | 0 | +387.60(+2.62%) |
Oct 19, 2000 | 14901 | 15027 | 14708 | 14811 | 0 | -61.40(-0.41%) |
Oct 18, 2000 | 15324 | 15324 | 14833 | 14872 | 0 | -467.70(-3.05%) |
Oct 17, 2000 | 15527 | 15545 | 15340 | 15340 | 0 | -172.10(-1.11%) |
Oct 16, 2000 | 15367 | 15688 | 15367 | 15512 | 0 | +182.00(+1.19%) |
Oct 13, 2000 | 15516 | 15516 | 15102 | 15330 | 0 | -220.30(-1.42%) |
Oct 12, 2000 | 15492 | 15580 | 15393 | 15551 | 0 | +37.00(+0.24%) |
Oct 11, 2000 | 15795 | 15795 | 15425 | 15514 | 0 | -314.10(-1.98%) |
Oct 10, 2000 | 15958 | 15958 | 15792 | 15828 | 0 | -166.50(-1.04%) |
Oct 06, 2000 | 16084 | 16084 | 15885 | 15994 | 0 | -105.10(-0.65%) |
Oct 05, 2000 | 16157 | 16193 | 16052 | 16099 | 0 | -49.80(-0.31%) |
Oct 04, 2000 | 15906 | 16154 | 15809 | 16149 | 0 | +237.00(+1.49%) |
Oct 03, 2000 | 15905 | 15956 | 15780 | 15912 | 0 | +9.60(+0.06%) |