Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2000 | 5531 | 5626 | 5503 | 5544 | 0 | -114.90(-2.03%) |
Oct 30, 2000 | 5644 | 5667 | 5616 | 5659 | 0 | -146.09(-2.52%) |
Oct 27, 2000 | 5992 | 6003 | 5805 | 5805 | 0 | -136.68(-2.30%) |
Oct 26, 2000 | 5937 | 6011 | 5909 | 5942 | 0 | -81.93(-1.36%) |
Oct 25, 2000 | 5914 | 6035 | 5899 | 6024 | 0 | +105.15(+1.78%) |
Oct 24, 2000 | 5701 | 5933 | 5645 | 5919 | 0 | +309.68(+5.52%) |
Oct 23, 2000 | 5645 | 5718 | 5540 | 5609 | 0 | +204.17(+3.78%) |
Oct 20, 2000 | 5242 | 5407 | 5242 | 5405 | 0 | +323.50(+6.37%) |
Oct 19, 2000 | 5262 | 5284 | 5074 | 5081 | 0 | -350.95(-6.46%) |
Oct 18, 2000 | 5607 | 5627 | 5427 | 5432 | 0 | -270.13(-4.74%) |
Oct 17, 2000 | 5512 | 5743 | 5512 | 5702 | 0 | +71.41(+1.27%) |
Oct 16, 2000 | 6060 | 6161 | 5603 | 5631 | 0 | -245.16(-4.17%) |
Oct 13, 2000 | 5578 | 5876 | 5483 | 5876 | 0 | +71.10(+1.22%) |
Oct 12, 2000 | 5850 | 5982 | 5764 | 5805 | 0 | -235.54(-3.90%) |
Oct 11, 2000 | 6070 | 6070 | 6014 | 6041 | 0 | -168.87(-2.72%) |
Oct 09, 2000 | 6336 | 6339 | 6203 | 6209 | 0 | -144.25(-2.27%) |
Oct 06, 2000 | 6038 | 6367 | 6038 | 6354 | 0 | +324.02(+5.37%) |
Oct 05, 2000 | 5933 | 6048 | 5905 | 6030 | 0 | +31.73(+0.53%) |
Oct 04, 2000 | 5989 | 5998 | 5947 | 5998 | 0 | -145.52(-2.37%) |
Oct 03, 2000 | 5944 | 6215 | 5907 | 6143 | 0 | +119.37(+1.98%) |
Oct 02, 2000 | 6166 | 6248 | 6015 | 6024 | 0 | -408.29(-6.35%) |
Sep 29, 2000 | 6572 | 6590 | 6426 | 6432 | 0 | -132.51(-2.02%) |
Sep 28, 2000 | 6745 | 6800 | 6565 | 6565 | 0 | -152.17(-2.27%) |
Sep 27, 2000 | 6706 | 6840 | 6668 | 6717 | 0 | -31.99(-0.47%) |
Sep 26, 2000 | 6648 | 6781 | 6491 | 6749 | 0 | +71.57(+1.07%) |
Sep 25, 2000 | 6618 | 6727 | 6550 | 6677 | 0 | +65.37(+0.99%) |
Sep 22, 2000 | 6738 | 6780 | 6600 | 6612 | 0 | -308.81(-4.46%) |
Sep 21, 2000 | 6819 | 6947 | 6774 | 6921 | 0 | +40.81(+0.59%) |
Sep 20, 2000 | 6844 | 6911 | 6720 | 6880 | 0 | +145.19(+2.16%) |
Sep 19, 2000 | 6812 | 6950 | 6712 | 6735 | 0 | -175.24(-2.54%) |
Sep 18, 2000 | 6990 | 7026 | 6903 | 6910 | 0 | -245.31(-3.43%) |
Sep 15, 2000 | 7160 | 7364 | 7120 | 7155 | 0 | +3.16(+0.04%) |
Sep 14, 2000 | 7349 | 7367 | 7144 | 7152 | 0 | -239.37(-3.24%) |
Sep 13, 2000 | 7279 | 7408 | 7153 | 7392 | 0 | +56.46(+0.77%) |
Sep 11, 2000 | 7298 | 7380 | 7296 | 7335 | 0 | -32.79(-0.45%) |
Sep 08, 2000 | 7458 | 7495 | 7360 | 7368 | 0 | -62.94(-0.85%) |
Sep 07, 2000 | 7468 | 7520 | 7419 | 7431 | 0 | -179.85(-2.36%) |
Sep 06, 2000 | 7725 | 7758 | 7601 | 7611 | 0 | -174.84(-2.25%) |
Sep 05, 2000 | 7829 | 7829 | 7723 | 7786 | 0 | -17.40(-0.22%) |
Sep 04, 2000 | 7759 | 7814 | 7695 | 7803 | 0 | +382.96(+5.16%) |
Sep 01, 2000 | 7660 | 7661 | 7381 | 7420 | 0 | -196.92(-2.59%) |
Aug 31, 2000 | 7458 | 7662 | 7441 | 7617 | 0 | +73.02(+0.97%) |
Aug 30, 2000 | 7785 | 7809 | 7543 | 7544 | 0 | -482.36(-6.01%) |
Aug 25, 2000 | 8121 | 8142 | 8015 | 8026 | 0 | -72.52(-0.90%) |
Aug 24, 2000 | 8162 | 8222 | 8090 | 8099 | 0 | -19.21(-0.24%) |
Aug 22, 2000 | 8244 | 8244 | 8087 | 8118 | 0 | -139.83(-1.69%) |
Aug 21, 2000 | 8233 | 8306 | 8216 | 8258 | 0 | +81.06(+0.99%) |
Aug 18, 2000 | 8192 | 8276 | 8175 | 8177 | 0 | +33.57(+0.41%) |
Aug 17, 2000 | 8059 | 8143 | 8000 | 8143 | 0 | +139.72(+1.75%) |
Aug 16, 2000 | 7871 | 8023 | 7871 | 8004 | 0 | +157.84(+2.01%) |
Aug 15, 2000 | 7884 | 7914 | 7822 | 7846 | 0 | -3.18(-0.04%) |
Aug 14, 2000 | 7977 | 7982 | 7838 | 7849 | 0 | -125.78(-1.58%) |
Aug 11, 2000 | 8013 | 8082 | 7962 | 7975 | 0 | -50.04(-0.62%) |
Aug 10, 2000 | 8087 | 8106 | 7988 | 8025 | 0 | -23.45(-0.29%) |
Aug 09, 2000 | 7866 | 8048 | 7866 | 8048 | 0 | +250.36(+3.21%) |
Aug 08, 2000 | 7751 | 7819 | 7670 | 7798 | 0 | +81.79(+1.06%) |
Aug 07, 2000 | 7804 | 7809 | 7681 | 7716 | 0 | -209.21(-2.64%) |
Aug 04, 2000 | 7882 | 8029 | 7857 | 7925 | 0 | +80.27(+1.02%) |
Aug 03, 2000 | 7888 | 7912 | 7736 | 7845 | 0 | -71.92(-0.91%) |
Aug 02, 2000 | 7986 | 8045 | 7910 | 7917 | 0 | -67.80(-0.85%) |