Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2001 | 10882 | 11072 | 10705 | 10887 | 12,953,000 | +6.20(+0.06%) |
Jan 30, 2001 | 10702 | 10950 | 10610 | 10881 | 11,498,000 | +179.00(+1.67%) |
Jan 29, 2001 | 10657 | 10833 | 10516 | 10702 | 10,531,000 | +42.20(+0.40%) |
Jan 26, 2001 | 10727 | 10874 | 10506 | 10660 | 10,980,000 | -69.50(-0.65%) |
Jan 25, 2001 | 10644 | 10882 | 10521 | 10730 | 12,580,000 | +82.50(+0.77%) |
Jan 24, 2001 | 10652 | 10796 | 10484 | 10647 | 13,090,000 | -2.80(-0.03%) |
Jan 23, 2001 | 10576 | 10774 | 10460 | 10650 | 12,326,000 | +71.60(+0.68%) |
Jan 22, 2001 | 10582 | 10749 | 10372 | 10578 | 11,640,000 | -9.40(-0.09%) |
Jan 19, 2001 | 10686 | 10792 | 10449 | 10588 | 14,078,000 | -90.70(-0.85%) |
Jan 18, 2001 | 10585 | 10834 | 10466 | 10678 | 14,450,000 | +94.00(+0.89%) |
Jan 17, 2001 | 10661 | 10817 | 10443 | 10584 | 13,491,000 | -68.40(-0.64%) |
Jan 16, 2001 | 10526 | 10752 | 10363 | 10653 | 12,057,000 | +127.30(+1.21%) |
Jan 12, 2001 | 10609 | 10744 | 10340 | 10525 | 12,760,000 | -84.10(-0.79%) |
Jan 11, 2001 | 10600 | 10808 | 10401 | 10610 | 14,112,000 | +5.20(+0.05%) |
Jan 10, 2001 | 10568 | 10728 | 10326 | 10604 | 12,965,000 | +31.80(+0.30%) |
Jan 09, 2001 | 10625 | 10801 | 10387 | 10572 | 11,913,000 | -48.80(-0.46%) |
Jan 08, 2001 | 10659 | 10819 | 10408 | 10621 | 11,155,000 | -40.70(-0.38%) |
Jan 05, 2001 | 10913 | 10991 | 10493 | 10662 | 14,308,000 | -250.40(-2.29%) |
Jan 04, 2001 | 10945 | 11224 | 10673 | 10912 | 2,169,400 | -33.40(-0.31%) |
Jan 03, 2001 | 10637 | 11213 | 10367 | 10946 | 1,880,700 | +299.60(+2.81%) |
Jan 02, 2001 | 10791 | 10917 | 10450 | 10646 | 11,294,000 | -141.80(-1.31%) |
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%) |