Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 13921 | 14074 | 13782 | 13788 | 0 | -126.00(-0.91%) |
Nov 29, 2000 | 14011 | 14011 | 13756 | 13914 | 0 | -94.00(-0.67%) |
Nov 28, 2000 | 14340 | 14495 | 13941 | 14008 | 0 | +0.00(+0.00%) |
Nov 27, 2000 | 14340 | 14495 | 13941 | 14008 | 0 | -328.00(-2.29%) |
Nov 25, 2000 | 14316 | 14413 | 12969 | 14336 | 0 | +22.00(+0.15%) |
Nov 24, 2000 | 14579 | 14604 | 14187 | 14314 | 0 | -263.00(-1.80%) |
Nov 23, 2000 | 14766 | 14766 | 14555 | 14577 | 0 | -207.00(-1.40%) |
Nov 22, 2000 | 14497 | 14845 | 14487 | 14784 | 0 | +284.00(+1.96%) |
Nov 21, 2000 | 14323 | 14535 | 14103 | 14500 | 0 | +0.00(+0.00%) |
Nov 20, 2000 | 14323 | 14535 | 14103 | 14500 | 0 | +177.00(+1.24%) |
Nov 18, 2000 | 14479 | 14570 | 14091 | 14323 | 0 | -167.00(-1.15%) |
Nov 17, 2000 | 14546 | 14575 | 14419 | 14490 | 0 | +0.00(+0.00%) |
Nov 16, 2000 | 14546 | 14575 | 14419 | 14490 | 0 | -50.00(-0.34%) |
Nov 15, 2000 | 14395 | 14632 | 14395 | 14540 | 0 | +168.00(+1.17%) |
Nov 14, 2000 | 14606 | 14609 | 14199 | 14372 | 0 | +0.00(+0.00%) |
Nov 13, 2000 | 14606 | 14609 | 14199 | 14372 | 0 | -254.00(-1.74%) |
Nov 11, 2000 | 14542 | 14701 | 14449 | 14626 | 0 | +102.00(+0.70%) |
Nov 10, 2000 | 14667 | 14782 | 14409 | 14524 | 0 | -132.00(-0.90%) |
Nov 09, 2000 | 14982 | 15191 | 14650 | 14656 | 0 | -313.00(-2.09%) |
Nov 08, 2000 | 14780 | 15029 | 14543 | 14969 | 0 | +168.00(+1.14%) |
Nov 07, 2000 | 14534 | 14868 | 14478 | 14801 | 0 | +0.00(+0.00%) |
Nov 06, 2000 | 14534 | 14868 | 14478 | 14801 | 0 | +267.00(+1.84%) |
Nov 04, 2000 | 14785 | 14925 | 14425 | 14534 | 0 | +0.00(+0.00%) |
Nov 03, 2000 | 14785 | 14925 | 14425 | 14534 | 0 | -257.00(-1.74%) |
Nov 02, 2000 | 14858 | 14859 | 14571 | 14791 | 0 | -76.00(-0.51%) |
Nov 01, 2000 | 14916 | 15099 | 14859 | 14867 | 0 | -24.00(-0.16%) |
Oct 31, 2000 | 14707 | 14951 | 14489 | 14891 | 0 | +0.00(+0.00%) |
Oct 30, 2000 | 14707 | 14951 | 14489 | 14891 | 0 | +199.00(+1.35%) |
Oct 27, 2000 | 14251 | 14700 | 14251 | 14692 | 0 | +469.00(+3.30%) |
Oct 26, 2000 | 13705 | 14223 | 13679 | 14223 | 0 | +558.00(+4.08%) |
Oct 25, 2000 | 13796 | 13927 | 13571 | 13665 | 0 | -134.00(-0.97%) |
Oct 24, 2000 | 14014 | 14161 | 13672 | 13799 | 0 | -191.00(-1.37%) |
Oct 23, 2000 | 14533 | 14535 | 13982 | 13990 | 0 | -539.00(-3.71%) |
Oct 20, 2000 | 14846 | 14918 | 14490 | 14529 | 0 | -316.00(-2.13%) |
Oct 19, 2000 | 14490 | 14869 | 14490 | 14845 | 0 | +424.00(+2.94%) |
Oct 18, 2000 | 14837 | 14837 | 14218 | 14421 | 0 | -449.00(-3.02%) |
Oct 17, 2000 | 15267 | 15386 | 14841 | 14870 | 0 | -372.00(-2.44%) |
Oct 16, 2000 | 15387 | 15585 | 15214 | 15242 | 0 | -143.00(-0.93%) |
Oct 13, 2000 | 15441 | 15441 | 15067 | 15385 | 0 | -141.00(-0.91%) |
Oct 11, 2000 | 15738 | 15738 | 15463 | 15526 | 0 | -221.00(-1.40%) |
Oct 10, 2000 | 15846 | 16008 | 15726 | 15747 | 0 | -108.00(-0.68%) |
Oct 09, 2000 | 15946 | 15975 | 15617 | 15855 | 0 | -91.00(-0.57%) |
Oct 06, 2000 | 16370 | 16404 | 15817 | 15946 | 0 | -416.00(-2.54%) |
Oct 05, 2000 | 15876 | 16398 | 15876 | 16362 | 0 | +486.00(+3.06%) |
Oct 04, 2000 | 15653 | 15883 | 15651 | 15876 | 0 | +243.00(+1.55%) |
Oct 03, 2000 | 15562 | 15917 | 15562 | 15633 | 0 | +74.00(+0.48%) |
Oct 02, 2000 | 15950 | 16090 | 15537 | 15559 | 0 | -369.00(-2.32%) |
Sep 29, 2000 | 16020 | 16135 | 15821 | 15928 | 0 | -86.00(-0.54%) |
Sep 28, 2000 | 15849 | 16041 | 15657 | 16014 | 0 | +166.00(+1.05%) |
Sep 27, 2000 | 16289 | 16404 | 15745 | 15848 | 0 | -407.00(-2.50%) |
Sep 26, 2000 | 16319 | 16468 | 16196 | 16255 | 0 | -64.00(-0.39%) |
Sep 25, 2000 | 16361 | 16521 | 16318 | 16319 | 0 | -34.00(-0.21%) |
Sep 22, 2000 | 16093 | 16426 | 15705 | 16353 | 0 | +207.00(+1.28%) |
Sep 21, 2000 | 16065 | 16172 | 15946 | 16146 | 0 | +68.00(+0.42%) |
Sep 20, 2000 | 16196 | 16216 | 15813 | 16078 | 0 | -110.00(-0.68%) |
Sep 19, 2000 | 15923 | 16189 | 15824 | 16188 | 0 | +275.00(+1.73%) |
Sep 18, 2000 | 16562 | 16609 | 15913 | 15913 | 0 | -650.00(-3.92%) |
Sep 15, 2000 | 16771 | 16771 | 16515 | 16563 | 0 | -206.00(-1.23%) |
Sep 14, 2000 | 17032 | 17108 | 16731 | 16769 | 0 | -230.00(-1.35%) |
Sep 13, 2000 | 16888 | 17092 | 16877 | 16999 | 0 | +116.00(+0.69%) |
Sep 12, 2000 | 17285 | 17304 | 16883 | 16883 | 0 | -405.00(-2.34%) |
Sep 11, 2000 | 17443 | 17475 | 17236 | 17288 | 0 | -145.00(-0.83%) |
Sep 08, 2000 | 17594 | 17692 | 17428 | 17433 | 0 | -157.00(-0.89%) |
Sep 06, 2000 | 17442 | 17648 | 17442 | 17590 | 0 | +165.00(+0.95%) |
Sep 05, 2000 | 17614 | 17639 | 17417 | 17425 | 0 | -188.00(-1.07%) |
Sep 04, 2000 | 17577 | 17716 | 17569 | 17613 | 0 | +36.00(+0.20%) |