Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 10869 | 11031 | 10676 | 10788 | 10,355,000 | -80.80(-0.74%) |
Dec 28, 2000 | 10795 | 11009 | 10645 | 10869 | 10,153,000 | +65.60(+0.61%) |
Dec 27, 2000 | 10690 | 10945 | 10551 | 10803 | 10,927,000 | +110.80(+1.04%) |
Dec 26, 2000 | 10638 | 10814 | 10480 | 10692 | 8,065,000 | +56.80(+0.53%) |
Dec 22, 2000 | 10495 | 10772 | 10364 | 10636 | 10,871,000 | +148.30(+1.41%) |
Dec 21, 2000 | 10314 | 10652 | 10158 | 10487 | 14,499,000 | +168.40(+1.63%) |
Dec 20, 2000 | 10581 | 10604 | 10198 | 10319 | 14,216,000 | -265.50(-2.51%) |
Dec 19, 2000 | 10643 | 10865 | 10441 | 10584 | 13,249,000 | -61.00(-0.57%) |
Dec 18, 2000 | 10433 | 10784 | 10417 | 10645 | 11,899,000 | +210.40(+2.02%) |
Dec 15, 2000 | 10648 | 10707 | 10324 | 10435 | 1,561,100 | -240.00(-2.25%) |
Dec 14, 2000 | 10795 | 10864 | 10508 | 10675 | 10,613,000 | -119.40(-1.11%) |
Dec 13, 2000 | 10778 | 11002 | 10654 | 10794 | 11,951,000 | +26.10(+0.24%) |
Dec 12, 2000 | 10723 | 10969 | 10582 | 10768 | 10,834,000 | +42.50(+0.40%) |
Dec 11, 2000 | 10719 | 10931 | 10521 | 10726 | 12,024,000 | +12.90(+0.12%) |
Dec 08, 2000 | 10632 | 10897 | 10535 | 10713 | 13,583,000 | +95.50(+0.90%) |
Dec 07, 2000 | 10645 | 10791 | 10449 | 10617 | 11,280,000 | -47.00(-0.44%) |
Dec 06, 2000 | 10896 | 10995 | 10514 | 10664 | 13,993,000 | -234.30(-2.15%) |
Dec 05, 2000 | 10577 | 11045 | 10504 | 10899 | 9,003,000 | +337.70(+3.20%) |
Dec 04, 2000 | 10377 | 10701 | 10227 | 10561 | 11,030,000 | +187.50(+1.81%) |
Dec 01, 2000 | 10417 | 10645 | 10238 | 10374 | 11,952,000 | -41.00(-0.39%) |
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%) |