Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 10610 | 10690 | 10205 | 10414 | 11,865,300 | -214.60(-2.02%) |
Nov 29, 2000 | 10503 | 10747 | 10383 | 10629 | 4,021,000 | +121.50(+1.16%) |
Nov 28, 2000 | 10538 | 10730 | 10356 | 10508 | 10,282,000 | -38.50(-0.37%) |
Nov 27, 2000 | 10479 | 10758 | 10411 | 10546 | 9,461,000 | +75.90(+0.72%) |
Nov 24, 2000 | 10404 | 10596 | 10354 | 10470 | 4,048,700 | +70.90(+0.68%) |
Nov 22, 2000 | 10484 | 10590 | 10251 | 10399 | 9,632,000 | -95.20(-0.91%) |
Nov 21, 2000 | 10466 | 10676 | 10303 | 10494 | 11,371,000 | +31.80(+0.30%) |
Nov 20, 2000 | 10624 | 10707 | 10332 | 10463 | 9,558,000 | -167.20(-1.57%) |
Nov 17, 2000 | 10657 | 10825 | 10462 | 10630 | 10,704,000 | -26.10(-0.24%) |
Nov 16, 2000 | 10705 | 10857 | 10536 | 10656 | 9,563,000 | -51.60(-0.48%) |
Nov 15, 2000 | 10681 | 10864 | 10544 | 10708 | 10,668,000 | +26.50(+0.25%) |
Nov 14, 2000 | 10528 | 10810 | 10485 | 10681 | 11,188,000 | +163.90(+1.56%) |
Nov 13, 2000 | 10595 | 10702 | 10273 | 10517 | 11,293,000 | -85.80(-0.81%) |
Nov 10, 2000 | 10814 | 10886 | 10498 | 10603 | 9,625,000 | -231.20(-2.13%) |
Nov 09, 2000 | 10902 | 10989 | 10576 | 10834 | 11,110,000 | -72.90(-0.67%) |
Nov 08, 2000 | 10954 | 11152 | 10779 | 10907 | 9,093,000 | -45.10(-0.41%) |
Nov 07, 2000 | 10979 | 11106 | 10825 | 10952 | 8,809,000 | -25.00(-0.23%) |
Nov 06, 2000 | 10821 | 11092 | 10742 | 10977 | 9,309,000 | +159.20(+1.47%) |
Nov 03, 2000 | 10883 | 10996 | 10651 | 10818 | 9,977,000 | -62.50(-0.57%) |
Nov 02, 2000 | 10903 | 11071 | 10732 | 10880 | 11,677,000 | -19.00(-0.17%) |
Nov 01, 2000 | 10966 | 11103 | 10736 | 10900 | 12,068,000 | -71.60(-0.65%) |
Oct 31, 2000 | 10835 | 11109 | 10681 | 10971 | 13,664,000 | +135.30(+1.25%) |
Oct 30, 2000 | 10588 | 10945 | 10506 | 10836 | 11,865,000 | +245.20(+2.32%) |
Oct 27, 2000 | 10382 | 10696 | 10297 | 10591 | 10,863,000 | +210.50(+2.03%) |
Oct 26, 2000 | 10330 | 10563 | 10128 | 10380 | 13,038,000 | +53.60(+0.52%) |
Oct 25, 2000 | 10396 | 10564 | 10170 | 10326 | 13,156,000 | -66.60(-0.64%) |
Oct 24, 2000 | 10274 | 10584 | 10137 | 10393 | 11,586,000 | +121.40(+1.18%) |
Oct 23, 2000 | 10230 | 10496 | 10078 | 10272 | 10,468,000 | +45.10(+0.44%) |
Oct 20, 2000 | 10141 | 10407 | 9926 | 10227 | 11,774,000 | +83.60(+0.82%) |
Oct 19, 2000 | 10015 | 10317 | 9902 | 10143 | 12,979,000 | +167.98(+1.68%) |
Oct 18, 2000 | 10086 | 10172 | 9571 | 9975 | 14,417,000 | -114.68(-1.14%) |
Oct 17, 2000 | 10243 | 10402 | 9924 | 10090 | 11,615,000 | -149.10(-1.46%) |
Oct 16, 2000 | 10185 | 10429 | 10034 | 10239 | 10,054,000 | +46.60(+0.46%) |
Oct 13, 2000 | 10032 | 10325 | 9883 | 10192 | 12,239,000 | +157.60(+1.57%) |
Oct 12, 2000 | 10424 | 10462 | 9874 | 10035 | 13,886,000 | -379.20(-3.64%) |
Oct 11, 2000 | 10521 | 10647 | 10228 | 10414 | 13,875,000 | -110.60(-1.05%) |
Oct 10, 2000 | 10569 | 10744 | 10377 | 10524 | 10,440,000 | -44.00(-0.42%) |
Oct 09, 2000 | 10597 | 10762 | 10439 | 10568 | 7,166,000 | -28.10(-0.27%) |
Oct 06, 2000 | 10727 | 10871 | 10440 | 10596 | 11,501,000 | -128.40(-1.20%) |
Oct 05, 2000 | 10784 | 10940 | 10570 | 10725 | 11,761,000 | -59.60(-0.55%) |
Oct 04, 2000 | 10723 | 10972 | 10596 | 10784 | 11,674,000 | +64.80(+0.60%) |
Oct 03, 2000 | 10710 | 10976 | 10561 | 10720 | 10,981,000 | +19.60(+0.18%) |
Oct 02, 2000 | 10659 | 10876 | 10479 | 10700 | 10,512,000 | +49.20(+0.46%) |
Sep 29, 2000 | 10821 | 10923 | 10552 | 10651 | 11,971,000 | -173.20(-1.60%) |
Sep 28, 2000 | 10630 | 10948 | 10540 | 10824 | 12,062,000 | +195.70(+1.84%) |
Sep 27, 2000 | 10634 | 10821 | 10439 | 10628 | 11,747,000 | -2.90(-0.03%) |
Sep 26, 2000 | 10806 | 10915 | 10500 | 10631 | 11,066,000 | -176.90(-1.64%) |
Sep 25, 2000 | 10847 | 11040 | 10664 | 10808 | 9,824,000 | -39.20(-0.36%) |
Sep 22, 2000 | 10678 | 10936 | 10505 | 10847 | 11,855,000 | +81.90(+0.76%) |
Sep 21, 2000 | 10680 | 10902 | 10548 | 10766 | 11,054,000 | +77.60(+0.73%) |
Sep 20, 2000 | 10794 | 10907 | 10500 | 10688 | 11,040,000 | -101.40(-0.94%) |
Sep 19, 2000 | 10812 | 10961 | 10645 | 10789 | 10,249,000 | -19.20(-0.18%) |
Sep 18, 2000 | 10926 | 11054 | 10694 | 10808 | 9,625,000 | -118.50(-1.08%) |
Sep 15, 2000 | 11088 | 11203 | 10858 | 10927 | 12,684,000 | -160.50(-1.45%) |
Sep 14, 2000 | 11190 | 11285 | 10986 | 11088 | 10,140,000 | -94.70(-0.85%) |
Sep 13, 2000 | 11225 | 11351 | 11020 | 11182 | 10,683,000 | -51.00(-0.45%) |
Sep 12, 2000 | 11198 | 11352 | 11016 | 11233 | 9,912,000 | +37.70(+0.34%) |
Sep 11, 2000 | 11220 | 11367 | 11043 | 11196 | 8,993,000 | -25.20(-0.22%) |
Sep 08, 2000 | 11262 | 11382 | 11060 | 11221 | 9,610,000 | -39.20(-0.35%) |
Sep 07, 2000 | 11316 | 11445 | 11125 | 11260 | 9,855,000 | -50.70(-0.45%) |
Sep 06, 2000 | 11254 | 11519 | 11186 | 11311 | 9,951,000 | +50.00(+0.44%) |
Sep 05, 2000 | 11222 | 11383 | 11094 | 11261 | 8,385,000 | +21.80(+0.19%) |