Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 1455 | 1458 | 1436 | 1437 | 0 | -21.78(-1.49%) |
Sep 28, 2000 | 1426 | 1462 | 1426 | 1458 | 0 | +31.72(+2.22%) |
Sep 27, 2000 | 1431 | 1437 | 1420 | 1427 | 0 | -0.64(-0.04%) |
Sep 26, 2000 | 1442 | 1448 | 1425 | 1427 | 0 | -11.82(-0.82%) |
Sep 25, 2000 | 1453 | 1457 | 1436 | 1439 | 0 | -9.69(-0.67%) |
Sep 22, 2000 | 1426 | 1449 | 1422 | 1449 | 0 | -0.33(-0.02%) |
Sep 21, 2000 | 1448 | 1453 | 1436 | 1449 | 0 | -2.29(-0.16%) |
Sep 20, 2000 | 1459 | 1461 | 1431 | 1451 | 0 | -8.56(-0.59%) |
Sep 19, 2000 | 1449 | 1461 | 1445 | 1460 | 0 | +15.39(+1.07%) |
Sep 18, 2000 | 1466 | 1468 | 1442 | 1445 | 0 | -21.30(-1.45%) |
Sep 15, 2000 | 1480 | 1481 | 1461 | 1466 | 0 | -15.06(-1.02%) |
Sep 14, 2000 | 1491 | 1494 | 1477 | 1481 | 0 | -4.04(-0.27%) |
Sep 13, 2000 | 1476 | 1487 | 1474 | 1485 | 0 | +2.92(+0.20%) |
Sep 12, 2000 | 1491 | 1497 | 1480 | 1482 | 0 | -7.27(-0.49%) |
Sep 11, 2000 | 1493 | 1507 | 1483 | 1489 | 0 | -5.24(-0.35%) |
Sep 08, 2000 | 1501 | 1503 | 1490 | 1494 | 0 | -8.01(-0.53%) |
Sep 07, 2000 | 1495 | 1505 | 1492 | 1503 | 0 | +10.26(+0.69%) |
Sep 06, 2000 | 1506 | 1512 | 1492 | 1492 | 0 | -14.83(-0.98%) |
Sep 05, 2000 | 1516 | 1521 | 1504 | 1507 | 0 | -13.69(-0.90%) |
Sep 01, 2000 | 1521 | 1530 | 1516 | 1521 | 0 | +3.09(+0.20%) |
Aug 31, 2000 | 1505 | 1525 | 1503 | 1518 | 0 | +15.09(+1.00%) |
Aug 30, 2000 | 1510 | 1510 | 1500 | 1503 | 0 | -7.25(-0.48%) |
Aug 29, 2000 | 1514 | 1515 | 1505 | 1510 | 0 | -4.25(-0.28%) |
Aug 28, 2000 | 1507 | 1524 | 1506 | 1514 | 0 | +7.64(+0.51%) |
Aug 25, 2000 | 1508 | 1513 | 1505 | 1506 | 0 | -1.86(-0.12%) |
Aug 24, 2000 | 1506 | 1511 | 1501 | 1508 | 0 | +2.34(+0.16%) |
Aug 23, 2000 | 1496 | 1507 | 1489 | 1506 | 0 | +7.84(+0.52%) |
Aug 22, 2000 | 1500 | 1508 | 1498 | 1498 | 0 | -1.35(-0.09%) |
Aug 21, 2000 | 1498 | 1503 | 1491 | 1499 | 0 | +7.76(+0.52%) |
Aug 18, 2000 | 1497 | 1499 | 1489 | 1492 | 0 | -4.35(-0.29%) |
Aug 17, 2000 | 1480 | 1499 | 1480 | 1496 | 0 | +16.22(+1.10%) |
Aug 16, 2000 | 1486 | 1495 | 1476 | 1480 | 0 | -4.58(-0.31%) |
Aug 15, 2000 | 1491 | 1493 | 1483 | 1484 | 0 | -7.13(-0.48%) |
Aug 14, 2000 | 1473 | 1492 | 1469 | 1492 | 0 | +19.72(+1.34%) |
Aug 11, 2000 | 1459 | 1476 | 1453 | 1472 | 0 | +11.59(+0.79%) |
Aug 10, 2000 | 1471 | 1475 | 1460 | 1460 | 0 | -12.62(-0.86%) |
Aug 09, 2000 | 1488 | 1490 | 1471 | 1473 | 0 | -9.93(-0.67%) |
Aug 08, 2000 | 1478 | 1485 | 1473 | 1483 | 0 | +3.48(+0.24%) |
Aug 07, 2000 | 1464 | 1481 | 1461 | 1479 | 0 | +16.39(+1.12%) |
Aug 04, 2000 | 1456 | 1463 | 1451 | 1463 | 0 | +10.37(+0.71%) |
Aug 03, 2000 | 1433 | 1454 | 1426 | 1453 | 0 | +13.86(+0.96%) |
Aug 02, 2000 | 1438 | 1452 | 1434 | 1439 | 0 | +0.60(+0.04%) |
Aug 01, 2000 | 1430 | 1444 | 1429 | 1438 | 0 | +7.27(+0.51%) |
Jul 31, 2000 | 1422 | 1438 | 1418 | 1431 | 0 | +10.94(+0.77%) |
Jul 28, 2000 | 1451 | 1456 | 1414 | 1420 | 0 | -29.73(-2.05%) |
Jul 27, 2000 | 1449 | 1465 | 1445 | 1450 | 0 | -2.80(-0.19%) |
Jul 26, 2000 | 1471 | 1474 | 1452 | 1452 | 0 | -22.05(-1.50%) |
Jul 25, 2000 | 1467 | 1476 | 1464 | 1474 | 0 | +10.18(+0.70%) |
Jul 24, 2000 | 1481 | 1486 | 1464 | 1464 | 0 | -15.90(-1.07%) |
Jul 21, 2000 | 1494 | 1496 | 1478 | 1480 | 0 | -15.38(-1.03%) |
Jul 20, 2000 | 1484 | 1502 | 1482 | 1496 | 0 | +13.61(+0.92%) |
Jul 19, 2000 | 1492 | 1496 | 1480 | 1482 | 0 | -11.78(-0.79%) |
Jul 18, 2000 | 1507 | 1510 | 1491 | 1494 | 0 | -16.75(-1.11%) |
Jul 17, 2000 | 1509 | 1517 | 1505 | 1510 | 0 | +0.51(+0.03%) |
Jul 14, 2000 | 1499 | 1510 | 1495 | 1510 | 0 | +14.14(+0.95%) |
Jul 13, 2000 | 1493 | 1501 | 1490 | 1496 | 0 | +2.92(+0.20%) |
Jul 12, 2000 | 1486 | 1497 | 1481 | 1493 | 0 | +12.04(+0.81%) |
Jul 11, 2000 | 1474 | 1489 | 1470 | 1481 | 0 | +5.26(+0.36%) |
Jul 10, 2000 | 1475 | 1486 | 1475 | 1476 | 0 | -3.28(-0.22%) |
Jul 07, 2000 | 1458 | 1485 | 1457 | 1479 | 0 | +22.23(+1.53%) |
Jul 06, 2000 | 1446 | 1462 | 1440 | 1457 | 0 | +10.44(+0.72%) |
Jul 05, 2000 | 1465 | 1470 | 1442 | 1446 | 0 | -23.31(-1.59%) |