Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2000 | 980.21 | 980.85 | 976.36 | 978.96 | 0 | +2.00(+0.20%) |
Jul 31, 2000 | 978.41 | 978.41 | 966.77 | 976.96 | 0 | -0.92(-0.09%) |
Jul 28, 2000 | 988.74 | 988.74 | 977.88 | 977.88 | 0 | -13.01(-1.31%) |
Jul 27, 2000 | 996.75 | 1000 | 990.89 | 990.89 | 0 | -2.59(-0.26%) |
Jul 26, 2000 | 992.79 | 999.13 | 992.79 | 993.48 | 0 | +2.18(+0.22%) |
Jul 25, 2000 | 997.85 | 997.85 | 991.30 | 991.30 | 0 | -8.74(-0.87%) |
Jul 24, 2000 | 1001 | 1006 | 998.62 | 1000 | 0 | -3.45(-0.34%) |
Jul 21, 2000 | 1014 | 1014 | 1002 | 1003 | 0 | -8.30(-0.82%) |
Jul 20, 2000 | 997.99 | 1012 | 997.99 | 1012 | 0 | +11.43(+1.14%) |
Jul 19, 2000 | 994.41 | 1005 | 994.41 | 1000 | 0 | +4.77(+0.48%) |
Jul 18, 2000 | 1010 | 1010 | 995.59 | 995.59 | 0 | -11.72(-1.16%) |
Jul 17, 2000 | 1010 | 1015 | 1006 | 1007 | 0 | -4.99(-0.49%) |
Jul 14, 2000 | 998.65 | 1012 | 998.65 | 1012 | 0 | +13.73(+1.37%) |
Jul 13, 2000 | 1004 | 1004 | 995.70 | 998.57 | 0 | -1.39(-0.14%) |
Jul 12, 2000 | 1002 | 1010 | 998.16 | 999.96 | 0 | +0.63(+0.06%) |
Jul 11, 2000 | 996.74 | 999.33 | 989.75 | 999.33 | 0 | +3.07(+0.31%) |
Jul 10, 2000 | 1003 | 1003 | 995.13 | 996.26 | 0 | -5.35(-0.53%) |
Jul 07, 2000 | 995.65 | 1002 | 990.45 | 1002 | 0 | +12.81(+1.30%) |
Jul 06, 2000 | 988.48 | 992.26 | 988.48 | 988.80 | 0 | -1.91(-0.19%) |
Jul 05, 2000 | 998.37 | 1007 | 990.71 | 990.71 | 0 | -7.54(-0.76%) |
Jul 04, 2000 | 984.15 | 999.63 | 984.15 | 998.25 | 0 | +14.04(+1.43%) |