Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 15188 | 15269 | 15132 | 15259 | 0 | +73.00(+0.48%) |
Dec 28, 2000 | 14805 | 15223 | 14805 | 15186 | 0 | +391.00(+2.64%) |
Dec 27, 2000 | 14663 | 14851 | 14659 | 14795 | 0 | +0.00(+0.00%) |
Dec 26, 2000 | 14663 | 14851 | 14659 | 14795 | 0 | +143.00(+0.98%) |
Dec 23, 2000 | 14533 | 14802 | 14532 | 14652 | 0 | +147.00(+1.01%) |
Dec 22, 2000 | 14727 | 14958 | 14461 | 14505 | 0 | -117.00(-0.80%) |
Dec 21, 2000 | 15306 | 15328 | 14618 | 14622 | 0 | -714.00(-4.66%) |
Dec 20, 2000 | 15085 | 15415 | 15085 | 15336 | 0 | +253.00(+1.68%) |
Dec 19, 2000 | 15002 | 15282 | 14093 | 15083 | 0 | +0.00(+0.00%) |
Dec 18, 2000 | 15002 | 15282 | 14093 | 15083 | 0 | +95.00(+0.63%) |
Dec 16, 2000 | 15253 | 15253 | 14833 | 14988 | 0 | -271.00(-1.78%) |
Dec 15, 2000 | 15261 | 15329 | 15080 | 15259 | 0 | -32.00(-0.21%) |
Dec 14, 2000 | 14916 | 15389 | 14900 | 15291 | 0 | +385.00(+2.58%) |
Dec 13, 2000 | 15186 | 15186 | 14869 | 14906 | 0 | -282.00(-1.86%) |
Dec 12, 2000 | 14991 | 15355 | 14991 | 15188 | 0 | +0.00(+0.00%) |
Dec 11, 2000 | 14991 | 15355 | 14991 | 15188 | 0 | +205.00(+1.37%) |
Dec 09, 2000 | 14462 | 15062 | 14461 | 14983 | 0 | +523.00(+3.62%) |
Dec 08, 2000 | 13947 | 14460 | 13918 | 14460 | 0 | +515.00(+3.69%) |
Dec 07, 2000 | 14180 | 14277 | 13945 | 13945 | 0 | -237.00(-1.67%) |
Dec 06, 2000 | 13513 | 14188 | 13513 | 14182 | 0 | +672.00(+4.97%) |
Dec 05, 2000 | 13396 | 13538 | 13242 | 13510 | 0 | +0.00(+0.00%) |
Dec 04, 2000 | 13396 | 13538 | 13242 | 13510 | 0 | +73.00(+0.54%) |
Dec 02, 2000 | 13303 | 13578 | 13282 | 13437 | 0 | +150.00(+1.13%) |
Dec 01, 2000 | 13779 | 13779 | 13287 | 13287 | 0 | -501.00(-3.63%) |
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%) |