Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 6291 | 6367 | 6249 | 6267 | 0 | -44.40(-0.70%) |
Sep 28, 2000 | 6359 | 6371 | 6254 | 6311 | 0 | -8.76(-0.14%) |
Sep 27, 2000 | 6259 | 6372 | 6234 | 6320 | 0 | +25.73(+0.41%) |
Sep 26, 2000 | 6297 | 6349 | 6277 | 6294 | 0 | -42.22(-0.67%) |
Sep 25, 2000 | 6344 | 6347 | 6276 | 6336 | 0 | +77.70(+1.24%) |
Sep 22, 2000 | 6111 | 6260 | 6085 | 6259 | 0 | +3.81(+0.06%) |
Sep 21, 2000 | 6414 | 6447 | 6216 | 6255 | 0 | -150.66(-2.35%) |
Sep 20, 2000 | 6570 | 6570 | 6396 | 6405 | 0 | -124.52(-1.91%) |
Sep 19, 2000 | 6483 | 6535 | 6468 | 6530 | 0 | +7.57(+0.12%) |
Sep 18, 2000 | 6562 | 6584 | 6471 | 6522 | 0 | -92.27(-1.39%) |
Sep 15, 2000 | 6620 | 6633 | 6570 | 6615 | 0 | -23.26(-0.35%) |
Sep 14, 2000 | 6606 | 6683 | 6591 | 6638 | 0 | +69.02(+1.05%) |
Sep 13, 2000 | 6697 | 6729 | 6565 | 6569 | 0 | -128.91(-1.92%) |
Sep 12, 2000 | 6639 | 6714 | 6621 | 6698 | 0 | +22.79(+0.34%) |
Sep 11, 2000 | 6723 | 6736 | 6651 | 6675 | 0 | -28.35(-0.42%) |
Sep 08, 2000 | 6814 | 6845 | 6693 | 6703 | 0 | -131.10(-1.92%) |
Sep 07, 2000 | 6781 | 6848 | 6769 | 6834 | 0 | +37.67(+0.55%) |
Sep 06, 2000 | 6836 | 6873 | 6795 | 6797 | 0 | -59.97(-0.87%) |
Sep 05, 2000 | 6929 | 6929 | 6839 | 6857 | 0 | -65.57(-0.95%) |
Sep 04, 2000 | 6823 | 6945 | 6823 | 6922 | 0 | +108.67(+1.59%) |
Sep 01, 2000 | 6649 | 6844 | 6649 | 6814 | 0 | +188.24(+2.84%) |
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%) |