Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2000 | 6636 | 6669 | 6562 | 6625 | 0 | -9.20(-0.14%) |
Aug 30, 2000 | 6627 | 6698 | 6588 | 6635 | 0 | +0.63(+0.01%) |
Aug 29, 2000 | 6609 | 6643 | 6562 | 6634 | 0 | +18.97(+0.29%) |
Aug 28, 2000 | 6599 | 6639 | 6571 | 6615 | 0 | +19.91(+0.30%) |
Aug 25, 2000 | 6485 | 6602 | 6485 | 6595 | 0 | +133.18(+2.06%) |
Aug 24, 2000 | 6513 | 6523 | 6455 | 6462 | 0 | -39.77(-0.61%) |
Aug 23, 2000 | 6540 | 6553 | 6450 | 6502 | 0 | -12.01(-0.18%) |
Aug 22, 2000 | 6599 | 6605 | 6514 | 6514 | 0 | -57.92(-0.88%) |
Aug 21, 2000 | 6560 | 6615 | 6530 | 6572 | 0 | -22.72(-0.34%) |
Aug 18, 2000 | 6640 | 6650 | 6588 | 6594 | 0 | -40.99(-0.62%) |
Aug 17, 2000 | 6712 | 6712 | 6601 | 6635 | 0 | -48.74(-0.73%) |
Aug 16, 2000 | 6667 | 6711 | 6646 | 6684 | 0 | +47.47(+0.72%) |
Aug 15, 2000 | 6646 | 6677 | 6605 | 6637 | 0 | +27.25(+0.41%) |
Aug 14, 2000 | 6613 | 6626 | 6555 | 6609 | 0 | +56.36(+0.86%) |
Aug 11, 2000 | 6570 | 6581 | 6514 | 6553 | 0 | -9.54(-0.15%) |
Aug 10, 2000 | 6565 | 6611 | 6540 | 6563 | 0 | -7.64(-0.12%) |
Aug 09, 2000 | 6555 | 6619 | 6554 | 6570 | 0 | +37.74(+0.58%) |
Aug 08, 2000 | 6519 | 6573 | 6492 | 6532 | 0 | +13.40(+0.21%) |
Aug 07, 2000 | 6462 | 6537 | 6448 | 6519 | 0 | +57.69(+0.89%) |
Aug 04, 2000 | 6424 | 6479 | 6391 | 6461 | 0 | +106.42(+1.67%) |
Aug 03, 2000 | 6465 | 6487 | 6355 | 6355 | 0 | -174.98(-2.68%) |
Aug 02, 2000 | 6539 | 6573 | 6474 | 6530 | 0 | -2.38(-0.04%) |
Aug 01, 2000 | 6525 | 6569 | 6508 | 6532 | 0 | -10.20(-0.16%) |
Jul 31, 2000 | 6413 | 6542 | 6375 | 6542 | 0 | +126.77(+1.98%) |
Jul 28, 2000 | 6508 | 6536 | 6396 | 6416 | 0 | -95.81(-1.47%) |
Jul 27, 2000 | 6513 | 6582 | 6465 | 6512 | 0 | +18.53(+0.29%) |
Jul 26, 2000 | 6540 | 6540 | 6467 | 6493 | 0 | +29.09(+0.45%) |
Jul 25, 2000 | 6577 | 6577 | 6459 | 6464 | 0 | -38.66(-0.59%) |
Jul 24, 2000 | 6474 | 6540 | 6444 | 6503 | 0 | +38.45(+0.59%) |
Jul 21, 2000 | 6545 | 6578 | 6451 | 6464 | 0 | -99.65(-1.52%) |
Jul 20, 2000 | 6499 | 6567 | 6484 | 6564 | 0 | +68.66(+1.06%) |
Jul 19, 2000 | 6543 | 6558 | 6486 | 6495 | 0 | -19.43(-0.30%) |
Jul 18, 2000 | 6625 | 6625 | 6515 | 6515 | 0 | -104.71(-1.58%) |
Jul 17, 2000 | 6605 | 6631 | 6583 | 6619 | 0 | +48.89(+0.74%) |
Jul 13, 2000 | 6547 | 6588 | 6492 | 6570 | 0 | +33.85(+0.52%) |
Jul 12, 2000 | 6506 | 6556 | 6490 | 6537 | 0 | +46.16(+0.71%) |
Jul 11, 2000 | 6518 | 6518 | 6423 | 6490 | 0 | +2.93(+0.05%) |
Jul 10, 2000 | 6472 | 6588 | 6472 | 6487 | 0 | -78.55(-1.20%) |
Jul 07, 2000 | 6472 | 6568 | 6446 | 6566 | 0 | +112.00(+1.74%) |
Jul 06, 2000 | 6434 | 6466 | 6393 | 6454 | 0 | -8.73(-0.14%) |
Jul 05, 2000 | 6503 | 6573 | 6431 | 6463 | 0 | -32.07(-0.49%) |
Jul 04, 2000 | 6501 | 6504 | 6459 | 6495 | 0 | -13.70(-0.21%) |
Jul 03, 2000 | 6462 | 6508 | 6414 | 6508 | 0 | +61.93(+0.96%) |
Jun 30, 2000 | 6430 | 6496 | 6392 | 6447 | 0 | +45.72(+0.71%) |
Jun 29, 2000 | 6618 | 6631 | 6401 | 6401 | 0 | -207.14(-3.13%) |
Jun 28, 2000 | 6551 | 6613 | 6510 | 6608 | 0 | +39.87(+0.61%) |
Jun 27, 2000 | 6631 | 6635 | 6516 | 6568 | 0 | -18.17(-0.28%) |
Jun 26, 2000 | 6549 | 6611 | 6525 | 6586 | 0 | +40.91(+0.63%) |
Jun 23, 2000 | 6439 | 6549 | 6418 | 6545 | 0 | +70.47(+1.09%) |
Jun 22, 2000 | 6514 | 6549 | 6458 | 6475 | 0 | -15.88(-0.24%) |
Jun 21, 2000 | 6537 | 6573 | 6461 | 6491 | 0 | -64.16(-0.98%) |
Jun 20, 2000 | 6570 | 6592 | 6536 | 6555 | 0 | +49.76(+0.76%) |
Jun 19, 2000 | 6436 | 6522 | 6436 | 6505 | 0 | +48.90(+0.76%) |
Jun 16, 2000 | 6644 | 6644 | 6456 | 6456 | 0 | -56.72(-0.87%) |
Jun 15, 2000 | 6598 | 6622 | 6506 | 6513 | 0 | -95.12(-1.44%) |
Jun 14, 2000 | 6571 | 6630 | 6500 | 6608 | 0 | +75.26(+1.15%) |
Jun 13, 2000 | 6511 | 6597 | 6466 | 6533 | 0 | -16.21(-0.25%) |
Jun 09, 2000 | 6523 | 6590 | 6506 | 6549 | 0 | +25.39(+0.39%) |
Jun 08, 2000 | 6534 | 6603 | 6462 | 6524 | 0 | +25.16(+0.39%) |
Jun 07, 2000 | 6552 | 6562 | 6457 | 6498 | 0 | -91.27(-1.39%) |
Jun 06, 2000 | 6613 | 6697 | 6572 | 6590 | 0 | -66.49(-1.00%) |
Jun 05, 2000 | 6679 | 6684 | 6595 | 6656 | 0 | -17.26(-0.26%) |
Jun 02, 2000 | 6565 | 6781 | 6556 | 6674 | 0 | +73.81(+1.12%) |