Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2000 | 17360 | 17577 | 17360 | 17577 | 0 | +230.00(+1.33%) |
Aug 31, 2000 | 17417 | 17563 | 17327 | 17347 | 0 | -67.00(-0.38%) |
Aug 30, 2000 | 17359 | 17563 | 17309 | 17414 | 0 | +59.00(+0.34%) |
Aug 29, 2000 | 17454 | 17490 | 17235 | 17355 | 0 | -105.00(-0.60%) |
Aug 28, 2000 | 17657 | 17686 | 17380 | 17460 | 0 | -183.00(-1.04%) |
Aug 25, 2000 | 17316 | 17668 | 17316 | 17643 | 0 | +332.00(+1.92%) |
Aug 24, 2000 | 17454 | 17454 | 17187 | 17311 | 0 | -139.00(-0.80%) |
Aug 23, 2000 | 17253 | 17455 | 17137 | 17450 | 0 | +226.00(+1.31%) |
Aug 22, 2000 | 17086 | 17428 | 17086 | 17224 | 0 | +141.00(+0.83%) |
Aug 21, 2000 | 17317 | 17420 | 17066 | 17083 | 0 | -231.00(-1.33%) |
Aug 18, 2000 | 17703 | 17780 | 17258 | 17314 | 0 | -389.00(-2.20%) |
Aug 17, 2000 | 17326 | 17858 | 17321 | 17703 | 0 | +372.00(+2.15%) |
Aug 16, 2000 | 17741 | 17771 | 17275 | 17331 | 0 | -413.00(-2.33%) |
Aug 15, 2000 | 17811 | 17910 | 17690 | 17744 | 0 | -67.00(-0.38%) |
Aug 14, 2000 | 17402 | 17926 | 17334 | 17811 | 0 | +416.00(+2.39%) |
Aug 11, 2000 | 16846 | 17395 | 16705 | 17395 | 0 | +560.00(+3.33%) |
Aug 10, 2000 | 16519 | 17023 | 16501 | 16835 | 0 | +301.00(+1.82%) |
Aug 09, 2000 | 16894 | 16977 | 16511 | 16534 | 0 | -351.00(-2.08%) |
Aug 08, 2000 | 17005 | 17062 | 16858 | 16885 | 0 | -111.00(-0.65%) |
Aug 07, 2000 | 16772 | 17014 | 16769 | 16996 | 0 | +235.00(+1.40%) |
Aug 04, 2000 | 16727 | 16907 | 16716 | 16761 | 0 | +40.00(+0.24%) |
Aug 03, 2000 | 16248 | 16761 | 16073 | 16721 | 0 | +407.00(+2.49%) |
Aug 02, 2000 | 16284 | 16535 | 16121 | 16314 | 0 | +24.00(+0.15%) |