Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 2983 | 2983 | 2949 | 2956 | 0 | -37.50(-1.25%) |
Nov 29, 2000 | 3028 | 3030 | 2983 | 2994 | 0 | -24.39(-0.81%) |
Nov 28, 2000 | 3066 | 3073 | 3013 | 3018 | 0 | +0.00(+0.00%) |
Nov 27, 2000 | 3066 | 3073 | 3013 | 3018 | 0 | -45.89(-1.50%) |
Nov 25, 2000 | 3058 | 3094 | 3058 | 3064 | 0 | -7.77(-0.25%) |
Nov 24, 2000 | 3057 | 3072 | 3041 | 3072 | 0 | +3.34(+0.11%) |
Nov 23, 2000 | 3070 | 3080 | 3061 | 3068 | 0 | -20.19(-0.65%) |
Nov 22, 2000 | 3100 | 3100 | 3073 | 3089 | 0 | -22.21(-0.71%) |
Nov 21, 2000 | 3137 | 3144 | 3109 | 3111 | 0 | +0.00(+0.00%) |
Nov 20, 2000 | 3137 | 3144 | 3109 | 3111 | 0 | -32.24(-1.03%) |
Nov 18, 2000 | 3132 | 3151 | 3118 | 3143 | 0 | +0.16(+0.01%) |
Nov 17, 2000 | 3119 | 3144 | 3113 | 3143 | 0 | +20.79(+0.67%) |
Nov 16, 2000 | 3145 | 3145 | 3115 | 3122 | 0 | -26.21(-0.83%) |
Nov 15, 2000 | 3118 | 3152 | 3118 | 3148 | 0 | +21.34(+0.68%) |
Nov 14, 2000 | 3127 | 3139 | 3108 | 3127 | 0 | +0.00(+0.00%) |
Nov 13, 2000 | 3127 | 3139 | 3108 | 3127 | 0 | -20.25(-0.64%) |
Nov 11, 2000 | 3163 | 3171 | 3128 | 3147 | 0 | -31.95(-1.00%) |
Nov 10, 2000 | 3168 | 3182 | 3166 | 3179 | 0 | +5.15(+0.16%) |
Nov 09, 2000 | 3179 | 3189 | 3171 | 3174 | 0 | -10.84(-0.34%) |
Nov 08, 2000 | 3200 | 3210 | 3178 | 3185 | 0 | -13.86(-0.43%) |
Nov 07, 2000 | 3178 | 3199 | 3171 | 3199 | 0 | +0.00(+0.00%) |
Nov 06, 2000 | 3178 | 3199 | 3171 | 3199 | 0 | +16.86(+0.53%) |
Nov 04, 2000 | 3185 | 3187 | 3167 | 3182 | 0 | +9.83(+0.31%) |
Nov 03, 2000 | 3158 | 3177 | 3140 | 3172 | 0 | +21.66(+0.69%) |
Nov 02, 2000 | 3121 | 3150 | 3119 | 3150 | 0 | +40.25(+1.29%) |
Nov 01, 2000 | 3064 | 3110 | 3063 | 3110 | 0 | +39.92(+1.30%) |
Oct 31, 2000 | 3077 | 3087 | 3055 | 3070 | 0 | +0.00(+0.00%) |
Oct 30, 2000 | 3077 | 3087 | 3055 | 3070 | 0 | -5.88(-0.19%) |
Oct 27, 2000 | 3043 | 3076 | 3041 | 3076 | 0 | +24.15(+0.79%) |
Oct 26, 2000 | 3029 | 3053 | 3023 | 3052 | 0 | +17.79(+0.59%) |
Oct 25, 2000 | 3055 | 3066 | 3004 | 3034 | 0 | -18.88(-0.62%) |
Oct 24, 2000 | 3032 | 3060 | 3032 | 3053 | 0 | +15.40(+0.51%) |
Oct 23, 2000 | 3043 | 3049 | 3025 | 3038 | 0 | -7.06(-0.23%) |
Oct 20, 2000 | 3015 | 3067 | 3013 | 3045 | 0 | +22.42(+0.74%) |
Oct 19, 2000 | 3000 | 3030 | 3000 | 3022 | 0 | +14.37(+0.48%) |
Oct 18, 2000 | 3007 | 3016 | 2952 | 3008 | 0 | +1.71(+0.06%) |
Oct 17, 2000 | 3033 | 3043 | 3005 | 3006 | 0 | -32.19(-1.06%) |
Oct 16, 2000 | 3022 | 3052 | 3022 | 3038 | 0 | +26.93(+0.89%) |
Oct 13, 2000 | 2961 | 3012 | 2952 | 3011 | 0 | +23.08(+0.77%) |
Oct 12, 2000 | 3000 | 3032 | 2958 | 2988 | 0 | -17.50(-0.58%) |
Oct 11, 2000 | 3001 | 3009 | 2989 | 3006 | 0 | -6.44(-0.21%) |
Oct 10, 2000 | 3008 | 3034 | 2998 | 3012 | 0 | +5.27(+0.18%) |
Oct 09, 2000 | 3060 | 3060 | 2994 | 3007 | 0 | -53.30(-1.74%) |
Oct 06, 2000 | 3085 | 3114 | 3060 | 3060 | 0 | -34.00(-1.10%) |
Oct 05, 2000 | 3084 | 3107 | 3084 | 3094 | 0 | +5.16(+0.17%) |
Oct 04, 2000 | 3089 | 3110 | 3078 | 3089 | 0 | -5.70(-0.18%) |
Oct 03, 2000 | 3087 | 3116 | 3087 | 3095 | 0 | +3.76(+0.12%) |
Oct 02, 2000 | 3039 | 3096 | 3032 | 3091 | 0 | +35.09(+1.15%) |
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%) |