Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2000 | 1444 | 1446 | 1430 | 1436 | 0 | -0.28(-0.02%) |
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%) |