Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 3031 | 3071 | 3022 | 3056 | 0 | +37.94(+1.26%) |
Sep 28, 2000 | 3012 | 3031 | 3007 | 3018 | 0 | +10.25(+0.34%) |
Sep 27, 2000 | 2975 | 3019 | 2973 | 3008 | 0 | +28.63(+0.96%) |
Sep 26, 2000 | 2970 | 2983 | 2963 | 2979 | 0 | +4.36(+0.15%) |
Sep 25, 2000 | 2994 | 3000 | 2972 | 2975 | 0 | +1.15(+0.04%) |
Sep 22, 2000 | 2973 | 2981 | 2943 | 2974 | 0 | -2.92(-0.10%) |
Sep 21, 2000 | 2972 | 2995 | 2957 | 2977 | 0 | +1.55(+0.05%) |
Sep 20, 2000 | 2958 | 2990 | 2958 | 2975 | 0 | +21.54(+0.73%) |
Sep 19, 2000 | 2983 | 2983 | 2943 | 2954 | 0 | -32.98(-1.10%) |
Sep 18, 2000 | 3027 | 3027 | 2976 | 2986 | 0 | -35.56(-1.18%) |
Sep 15, 2000 | 3045 | 3045 | 3015 | 3022 | 0 | -24.64(-0.81%) |
Sep 14, 2000 | 3042 | 3059 | 3031 | 3047 | 0 | -2.90(-0.10%) |
Sep 13, 2000 | 3050 | 3053 | 3029 | 3050 | 0 | +0.73(+0.02%) |
Sep 12, 2000 | 3048 | 3070 | 3046 | 3049 | 0 | +0.15(+0.00%) |
Sep 11, 2000 | 3040 | 3049 | 3014 | 3049 | 0 | -0.63(-0.02%) |
Sep 08, 2000 | 3074 | 3082 | 3039 | 3049 | 0 | -21.87(-0.71%) |
Sep 07, 2000 | 3095 | 3102 | 3066 | 3071 | 0 | -32.45(-1.05%) |
Sep 06, 2000 | 3103 | 3115 | 3096 | 3104 | 0 | +0.79(+0.03%) |
Sep 05, 2000 | 3120 | 3123 | 3083 | 3103 | 0 | -19.09(-0.61%) |
Sep 04, 2000 | 3139 | 3148 | 3114 | 3122 | 0 | -3.45(-0.11%) |
Sep 01, 2000 | 3137 | 3149 | 3107 | 3125 | 0 | -7.11(-0.23%) |
Aug 31, 2000 | 3135 | 3143 | 3115 | 3133 | 0 | -2.28(-0.07%) |
Aug 30, 2000 | 3152 | 3160 | 3129 | 3135 | 0 | -26.22(-0.83%) |
Aug 29, 2000 | 3179 | 3193 | 3159 | 3161 | 0 | -11.01(-0.35%) |
Aug 28, 2000 | 3161 | 3173 | 3149 | 3172 | 0 | +9.04(+0.29%) |
Aug 25, 2000 | 3162 | 3192 | 3155 | 3163 | 0 | -1.77(-0.06%) |
Aug 24, 2000 | 3154 | 3174 | 3151 | 3165 | 0 | +2.46(+0.08%) |
Aug 23, 2000 | 3152 | 3174 | 3143 | 3162 | 0 | +1.56(+0.05%) |
Aug 22, 2000 | 3168 | 3173 | 3152 | 3161 | 0 | -13.76(-0.43%) |
Aug 21, 2000 | 3156 | 3174 | 3148 | 3174 | 0 | +20.60(+0.65%) |
Aug 18, 2000 | 3161 | 3169 | 3137 | 3154 | 0 | -0.93(-0.03%) |
Aug 17, 2000 | 3180 | 3185 | 3146 | 3155 | 0 | -30.44(-0.96%) |
Aug 16, 2000 | 3173 | 3197 | 3173 | 3185 | 0 | -0.30(-0.01%) |
Aug 15, 2000 | 3193 | 3203 | 3176 | 3186 | 0 | -4.75(-0.15%) |
Aug 14, 2000 | 3184 | 3201 | 3182 | 3190 | 0 | +10.17(+0.32%) |
Aug 11, 2000 | 3158 | 3197 | 3152 | 3180 | 0 | +16.31(+0.52%) |
Aug 10, 2000 | 3164 | 3174 | 3155 | 3164 | 0 | -1.12(-0.04%) |
Aug 09, 2000 | 3140 | 3172 | 3132 | 3165 | 0 | +32.30(+1.03%) |
Aug 08, 2000 | 3115 | 3140 | 3105 | 3133 | 0 | +20.23(+0.65%) |
Aug 07, 2000 | 3076 | 3116 | 3073 | 3112 | 0 | +25.98(+0.84%) |
Aug 04, 2000 | 3048 | 3090 | 3047 | 3086 | 0 | +40.17(+1.32%) |
Aug 03, 2000 | 3048 | 3056 | 3038 | 3046 | 0 | -8.70(-0.28%) |
Aug 02, 2000 | 3042 | 3056 | 3033 | 3055 | 0 | +4.49(+0.15%) |
Aug 01, 2000 | 3063 | 3068 | 3040 | 3050 | 0 | -18.12(-0.59%) |
Jul 31, 2000 | 3050 | 3069 | 3039 | 3069 | 0 | +8.44(+0.28%) |
Jul 28, 2000 | 3046 | 3069 | 3046 | 3060 | 0 | +0.39(+0.01%) |
Jul 27, 2000 | 3040 | 3079 | 3032 | 3060 | 0 | +22.62(+0.74%) |
Jul 26, 2000 | 3049 | 3049 | 3035 | 3037 | 0 | -2.46(-0.08%) |
Jul 25, 2000 | 3022 | 3042 | 3019 | 3040 | 0 | +8.06(+0.27%) |
Jul 24, 2000 | 3000 | 3045 | 2999 | 3032 | 0 | +6.67(+0.22%) |
Jul 20, 2000 | 2992 | 3029 | 2989 | 3025 | 0 | +24.25(+0.81%) |
Jul 19, 2000 | 3012 | 3015 | 2994 | 3001 | 0 | -13.97(-0.46%) |
Jul 18, 2000 | 3019 | 3025 | 3004 | 3015 | 0 | -6.44(-0.21%) |
Jul 17, 2000 | 3022 | 3029 | 3007 | 3021 | 0 | +7.15(+0.24%) |
Jul 14, 2000 | 3020 | 3055 | 3013 | 3014 | 0 | -13.46(-0.44%) |
Jul 13, 2000 | 3034 | 3040 | 3020 | 3027 | 0 | -3.48(-0.11%) |
Jul 12, 2000 | 3010 | 3040 | 3006 | 3031 | 0 | +13.91(+0.46%) |
Jul 11, 2000 | 3000 | 3017 | 2974 | 3017 | 0 | +20.50(+0.68%) |
Jul 10, 2000 | 3001 | 3013 | 2980 | 2996 | 0 | +18.71(+0.63%) |
Jul 07, 2000 | 2954 | 2987 | 2928 | 2978 | 0 | +24.66(+0.84%) |
Jul 06, 2000 | 2972 | 2974 | 2946 | 2953 | 0 | -14.80(-0.50%) |
Jul 05, 2000 | 2964 | 2977 | 2946 | 2968 | 0 | +12.40(+0.42%) |
Jul 04, 2000 | 2951 | 2977 | 2951 | 2955 | 0 | +0.82(+0.03%) |