Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2000 | 972.64 | 973.14 | 967.26 | 967.26 | 0 | -4.78(-0.49%) |
Oct 27, 2000 | 973.20 | 975.86 | 965.71 | 972.04 | 0 | +4.65(+0.48%) |
Oct 26, 2000 | 972.94 | 982.42 | 967.39 | 967.39 | 0 | -16.34(-1.66%) |
Oct 25, 2000 | 988.86 | 992.38 | 981.78 | 983.73 | 0 | -12.33(-1.24%) |
Oct 24, 2000 | 972.29 | 996.06 | 972.29 | 996.06 | 0 | +25.71(+2.65%) |
Oct 23, 2000 | 979.99 | 979.99 | 970.35 | 970.35 | 0 | -10.19(-1.04%) |
Oct 20, 2000 | 980.64 | 984.83 | 973.20 | 980.54 | 0 | +7.87(+0.81%) |
Oct 19, 2000 | 953.98 | 972.67 | 953.24 | 972.67 | 0 | +25.50(+2.69%) |
Oct 18, 2000 | 967.70 | 969.97 | 935.55 | 947.17 | 0 | -27.59(-2.83%) |
Oct 17, 2000 | 982.99 | 987.64 | 974.76 | 974.76 | 0 | -6.63(-0.68%) |
Oct 16, 2000 | 989.02 | 989.02 | 981.39 | 981.39 | 0 | +6.35(+0.65%) |
Oct 13, 2000 | 971.79 | 975.04 | 963.03 | 975.04 | 0 | -20.04(-2.01%) |
Oct 11, 2000 | 1011 | 1011 | 995.08 | 995.08 | 0 | -27.41(-2.68%) |
Oct 10, 2000 | 1019 | 1023 | 1019 | 1022 | 0 | +10.73(+1.06%) |
Oct 09, 2000 | 1033 | 1033 | 1012 | 1012 | 0 | -25.49(-2.46%) |
Oct 06, 2000 | 1042 | 1046 | 1037 | 1037 | 0 | -6.11(-0.59%) |
Oct 05, 2000 | 1040 | 1045 | 1040 | 1043 | 0 | +6.76(+0.65%) |
Oct 04, 2000 | 1041 | 1043 | 1036 | 1037 | 0 | -8.16(-0.78%) |
Oct 03, 2000 | 1034 | 1046 | 1034 | 1045 | 0 | +9.35(+0.90%) |
Oct 02, 2000 | 1016 | 1035 | 1016 | 1035 | 0 | +16.52(+1.62%) |
Sep 29, 2000 | 1031 | 1031 | 1019 | 1019 | 0 | -5.73(-0.56%) |
Sep 28, 2000 | 1024 | 1026 | 1014 | 1025 | 0 | +6.74(+0.66%) |
Sep 27, 2000 | 1013 | 1023 | 1013 | 1018 | 0 | +1.45(+0.14%) |
Sep 26, 2000 | 1025 | 1029 | 1016 | 1016 | 0 | -14.74(-1.43%) |
Sep 25, 2000 | 1025 | 1033 | 1025 | 1031 | 0 | +10.13(+0.99%) |
Sep 22, 2000 | 995.70 | 1021 | 993.11 | 1021 | 0 | +18.00(+1.79%) |
Sep 21, 2000 | 1016 | 1018 | 1002 | 1003 | 0 | -8.45(-0.84%) |
Sep 20, 2000 | 1030 | 1030 | 1011 | 1011 | 0 | -13.42(-1.31%) |
Sep 19, 2000 | 1030 | 1031 | 1023 | 1025 | 0 | -11.05(-1.07%) |
Sep 18, 2000 | 1047 | 1050 | 1036 | 1036 | 0 | -22.36(-2.11%) |
Sep 15, 2000 | 1059 | 1060 | 1056 | 1058 | 0 | -0.13(-0.01%) |
Sep 14, 2000 | 1042 | 1058 | 1042 | 1058 | 0 | +18.73(+1.80%) |
Sep 13, 2000 | 1045 | 1049 | 1040 | 1040 | 0 | -7.88(-0.75%) |
Sep 12, 2000 | 1037 | 1049 | 1037 | 1048 | 0 | +6.66(+0.64%) |
Sep 11, 2000 | 1031 | 1043 | 1030 | 1041 | 0 | +10.32(+1.00%) |
Sep 08, 2000 | 1047 | 1047 | 1031 | 1031 | 0 | -14.59(-1.40%) |
Sep 07, 2000 | 1036 | 1045 | 1036 | 1045 | 0 | +4.01(+0.39%) |
Sep 06, 2000 | 1036 | 1043 | 1036 | 1041 | 0 | +4.71(+0.45%) |
Sep 05, 2000 | 1035 | 1042 | 1032 | 1036 | 0 | -3.08(-0.30%) |
Sep 04, 2000 | 1040 | 1040 | 1033 | 1040 | 0 | +3.74(+0.36%) |
Sep 01, 2000 | 1019 | 1036 | 1019 | 1036 | 0 | +22.04(+2.17%) |
Aug 31, 2000 | 1013 | 1014 | 1005 | 1014 | 0 | +1.27(+0.13%) |
Aug 30, 2000 | 1009 | 1014 | 1007 | 1013 | 0 | +2.56(+0.25%) |
Aug 29, 2000 | 1014 | 1014 | 1006 | 1010 | 0 | -5.95(-0.59%) |
Aug 28, 2000 | 1011 | 1016 | 1011 | 1016 | 0 | +7.17(+0.71%) |
Aug 25, 2000 | 1004 | 1014 | 1004 | 1009 | 0 | +7.06(+0.70%) |
Aug 24, 2000 | 1010 | 1010 | 1002 | 1002 | 0 | -7.14(-0.71%) |
Aug 23, 2000 | 1018 | 1018 | 1004 | 1009 | 0 | -9.78(-0.96%) |
Aug 22, 2000 | 1030 | 1031 | 1019 | 1019 | 0 | -11.47(-1.11%) |
Aug 21, 2000 | 1029 | 1030 | 1023 | 1030 | 0 | +2.17(+0.21%) |
Aug 18, 2000 | 1032 | 1040 | 1028 | 1028 | 0 | -4.83(-0.47%) |
Aug 17, 2000 | 1046 | 1046 | 1033 | 1033 | 0 | -12.93(-1.24%) |
Aug 16, 2000 | 1036 | 1046 | 1036 | 1046 | 0 | +10.18(+0.98%) |
Aug 15, 2000 | 1038 | 1038 | 1032 | 1035 | 0 | +0.61(+0.06%) |
Aug 14, 2000 | 1028 | 1037 | 1028 | 1035 | 0 | +9.83(+0.96%) |
Aug 11, 2000 | 1022 | 1025 | 1016 | 1025 | 0 | +0.29(+0.03%) |
Aug 10, 2000 | 1017 | 1026 | 1017 | 1025 | 0 | +11.75(+1.16%) |
Aug 09, 2000 | 1013 | 1020 | 1010 | 1013 | 0 | +6.15(+0.61%) |
Aug 08, 2000 | 996.28 | 1010 | 991.51 | 1007 | 0 | +12.25(+1.23%) |
Aug 07, 2000 | 983.42 | 994.60 | 983.42 | 994.60 | 0 | +11.90(+1.21%) |
Aug 04, 2000 | 979.46 | 982.72 | 979.27 | 982.70 | 0 | +10.39(+1.07%) |
Aug 03, 2000 | 985.00 | 985.00 | 972.31 | 972.31 | 0 | -15.16(-1.54%) |
Aug 02, 2000 | 981.21 | 988.26 | 978.48 | 987.47 | 0 | +8.51(+0.87%) |