Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2000 | 11220 | 11407 | 11130 | 11239 | 7,677,000 | +23.70(+0.21%) |
Aug 31, 2000 | 11105 | 11416 | 11041 | 11215 | 10,566,000 | +112.10(+1.01%) |
Aug 30, 2000 | 11209 | 11282 | 11035 | 11103 | 8,184,000 | -112.10(-1.00%) |
Aug 29, 2000 | 11249 | 11356 | 11101 | 11215 | 7,956,000 | -37.70(-0.34%) |
Aug 28, 2000 | 11194 | 11410 | 11123 | 11253 | 7,336,000 | +60.20(+0.54%) |
Aug 25, 2000 | 11180 | 11301 | 11074 | 11193 | 6,856,000 | +9.90(+0.09%) |
Aug 24, 2000 | 11144 | 11302 | 11009 | 11183 | 8,371,000 | +38.00(+0.34%) |
Aug 23, 2000 | 11130 | 11253 | 10990 | 11145 | 8,710,000 | +5.50(+0.05%) |
Aug 22, 2000 | 11082 | 11275 | 11000 | 11139 | 8,188,000 | +59.40(+0.54%) |
Aug 21, 2000 | 11059 | 11194 | 10945 | 11080 | 7,316,000 | +33.30(+0.30%) |
Aug 18, 2000 | 11051 | 11180 | 10933 | 11046 | 8,214,000 | -9.10(-0.08%) |
Aug 17, 2000 | 11011 | 11181 | 10899 | 11056 | 9,224,000 | +47.20(+0.43%) |
Aug 16, 2000 | 11069 | 11171 | 10889 | 11008 | 9,298,000 | -58.60(-0.53%) |
Aug 15, 2000 | 11175 | 11227 | 10966 | 11067 | 8,959,000 | -109.10(-0.98%) |
Aug 14, 2000 | 11027 | 11233 | 10929 | 11176 | 7,838,000 | +148.30(+1.34%) |
Aug 11, 2000 | 10906 | 11132 | 10841 | 11028 | 8,355,000 | +119.00(+1.09%) |
Aug 10, 2000 | 10901 | 11070 | 10780 | 10909 | 9,408,000 | +3.00(+0.03%) |
Aug 09, 2000 | 10971 | 11097 | 10780 | 10906 | 10,540,000 | -71.10(-0.65%) |
Aug 08, 2000 | 10865 | 11083 | 10741 | 10977 | 9,922,000 | +109.90(+1.01%) |
Aug 07, 2000 | 10774 | 10973 | 10658 | 10867 | 8,548,000 | +99.20(+0.92%) |
Aug 04, 2000 | 10713 | 10874 | 10556 | 10768 | 9,560,000 | +61.20(+0.57%) |
Aug 03, 2000 | 10679 | 10844 | 10519 | 10707 | 10,956,000 | +19.10(+0.18%) |
Aug 02, 2000 | 10609 | 10819 | 10514 | 10688 | 9,863,000 | +80.50(+0.76%) |
Aug 01, 2000 | 10524 | 10729 | 10429 | 10607 | 9,387,000 | +85.00(+0.81%) |
Jul 31, 2000 | 10514 | 10727 | 10374 | 10522 | 9,526,000 | +10.80(+0.10%) |
Jul 28, 2000 | 10595 | 10732 | 10367 | 10511 | 9,800,000 | -74.90(-0.71%) |
Jul 27, 2000 | 10517 | 10746 | 10450 | 10586 | 11,564,000 | +69.60(+0.66%) |
Jul 26, 2000 | 10689 | 10790 | 10447 | 10516 | 12,358,000 | -183.50(-1.71%) |
Jul 25, 2000 | 10689 | 10867 | 10558 | 10700 | 9,694,000 | +14.90(+0.14%) |
Jul 24, 2000 | 10731 | 10896 | 10546 | 10685 | 8,803,000 | -48.50(-0.45%) |
Jul 21, 2000 | 10844 | 10950 | 10614 | 10734 | 9,683,000 | -110.30(-1.02%) |
Jul 20, 2000 | 10701 | 10980 | 10671 | 10844 | 10,646,000 | +147.80(+1.38%) |
Jul 19, 2000 | 10724 | 10907 | 10588 | 10696 | 9,094,000 | -43.80(-0.41%) |
Jul 18, 2000 | 10799 | 10896 | 10613 | 10740 | 9,083,000 | -64.40(-0.60%) |
Jul 17, 2000 | 10812 | 10969 | 10653 | 10804 | 9,060,000 | -8.50(-0.08%) |
Jul 14, 2000 | 10793 | 10935 | 10661 | 10813 | 9,606,000 | +24.10(+0.22%) |
Jul 13, 2000 | 10775 | 10963 | 10643 | 10789 | 10,268,000 | +4.90(+0.05%) |
Jul 12, 2000 | 10722 | 10931 | 10640 | 10784 | 10,012,000 | +56.60(+0.53%) |
Jul 11, 2000 | 10649 | 10878 | 10545 | 10727 | 9,805,000 | +80.60(+0.76%) |
Jul 10, 2000 | 10627 | 10792 | 10520 | 10647 | 8,387,000 | +10.60(+0.10%) |
Jul 07, 2000 | 10483 | 10742 | 10419 | 10636 | 9,317,000 | +154.50(+1.47%) |
Jul 06, 2000 | 10482 | 10644 | 10303 | 10482 | 9,473,000 | -2.10(-0.02%) |
Jul 05, 2000 | 10538 | 10674 | 10362 | 10484 | 10,193,000 | -77.10(-0.73%) |