Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2000 | 3316 | 3316 | 3262 | 3262 | 0 | -54.60(-1.65%) |
Aug 30, 2000 | 3327 | 3335 | 3305 | 3316 | 0 | -10.40(-0.31%) |
Aug 29, 2000 | 3323 | 3337 | 3322 | 3327 | 0 | +4.00(+0.12%) |
Aug 28, 2000 | 3326 | 3340 | 3323 | 3323 | 0 | -3.60(-0.11%) |
Aug 25, 2000 | 3330 | 3335 | 3320 | 3326 | 0 | -4.10(-0.12%) |
Aug 24, 2000 | 3323 | 3344 | 3320 | 3330 | 0 | +7.70(+0.23%) |
Aug 23, 2000 | 3313 | 3329 | 3312 | 3323 | 0 | +9.80(+0.30%) |
Aug 22, 2000 | 3299 | 3316 | 3295 | 3313 | 0 | +14.00(+0.42%) |
Aug 21, 2000 | 3304 | 3304 | 3294 | 3299 | 0 | -4.60(-0.14%) |
Aug 18, 2000 | 3297 | 3307 | 3296 | 3304 | 0 | +6.50(+0.20%) |
Aug 17, 2000 | 3293 | 3310 | 3290 | 3297 | 0 | +4.00(+0.12%) |
Aug 16, 2000 | 3284 | 3299 | 3281 | 3293 | 0 | +9.20(+0.28%) |
Aug 15, 2000 | 3276 | 3288 | 3272 | 3284 | 0 | +7.90(+0.24%) |
Aug 14, 2000 | 3270 | 3283 | 3270 | 3276 | 0 | +5.80(+0.18%) |
Aug 11, 2000 | 3275 | 3276 | 3262 | 3270 | 0 | -4.90(-0.15%) |
Aug 10, 2000 | 3270 | 3275 | 3265 | 3275 | 0 | +5.40(+0.17%) |
Aug 09, 2000 | 3262 | 3272 | 3259 | 3270 | 0 | +7.20(+0.22%) |
Aug 08, 2000 | 3265 | 3277 | 3261 | 3262 | 0 | -2.80(-0.09%) |
Aug 07, 2000 | 3238 | 3267 | 3238 | 3265 | 0 | +26.70(+0.82%) |
Aug 04, 2000 | 3236 | 3244 | 3230 | 3238 | 0 | +2.70(+0.08%) |
Aug 03, 2000 | 3232 | 3241 | 3230 | 3236 | 0 | +3.50(+0.11%) |
Aug 02, 2000 | 3218 | 3233 | 3206 | 3232 | 0 | +14.50(+0.45%) |
Aug 01, 2000 | 3214 | 3225 | 3210 | 3218 | 0 | +4.20(+0.13%) |
Jul 31, 2000 | 3219 | 3219 | 3192 | 3214 | 0 | -5.50(-0.17%) |
Jul 28, 2000 | 3224 | 3224 | 3213 | 3219 | 0 | -4.50(-0.14%) |
Jul 27, 2000 | 3247 | 3247 | 3219 | 3224 | 0 | -23.20(-0.71%) |
Jul 26, 2000 | 3247 | 3258 | 3240 | 3247 | 0 | +0.00(+0.00%) |
Jul 25, 2000 | 3266 | 3266 | 3242 | 3247 | 0 | -19.50(-0.60%) |
Jul 24, 2000 | 3290 | 3290 | 3264 | 3266 | 0 | -24.00(-0.73%) |
Jul 21, 2000 | 3259 | 3293 | 3259 | 3290 | 0 | +30.90(+0.95%) |
Jul 20, 2000 | 3259 | 3263 | 3249 | 3259 | 0 | +0.60(+0.02%) |
Jul 19, 2000 | 3260 | 3272 | 3245 | 3259 | 0 | -1.50(-0.05%) |
Jul 18, 2000 | 3273 | 3276 | 3254 | 3260 | 0 | -12.70(-0.39%) |
Jul 17, 2000 | 3264 | 3279 | 3258 | 3273 | 0 | +9.40(+0.29%) |
Jul 14, 2000 | 3266 | 3268 | 3256 | 3264 | 0 | -1.90(-0.06%) |
Jul 13, 2000 | 3276 | 3287 | 3256 | 3266 | 0 | -10.80(-0.33%) |
Jul 12, 2000 | 3280 | 3293 | 3273 | 3276 | 0 | -3.70(-0.11%) |
Jul 11, 2000 | 3280 | 3282 | 3266 | 3280 | 0 | +0.10(+0.00%) |
Jul 10, 2000 | 3261 | 3290 | 3261 | 3280 | 0 | +18.90(+0.58%) |
Jul 07, 2000 | 3262 | 3281 | 3261 | 3261 | 0 | -1.00(-0.03%) |
Jul 06, 2000 | 3272 | 3272 | 3244 | 3262 | 0 | -9.50(-0.29%) |
Jul 05, 2000 | 3260 | 3272 | 3247 | 3272 | 0 | +12.00(+0.37%) |
Jul 04, 2000 | 3256 | 3275 | 3248 | 3260 | 0 | +3.00(+0.09%) |
Jul 03, 2000 | 3258 | 3264 | 3231 | 3256 | 0 | -1.10(-0.03%) |
Jun 30, 2000 | 3206 | 3260 | 3180 | 3258 | 0 | +52.10(+1.63%) |
Jun 29, 2000 | 3166 | 3206 | 3164 | 3206 | 0 | +39.90(+1.26%) |
Jun 28, 2000 | 3143 | 3166 | 3141 | 3166 | 0 | +22.50(+0.72%) |
Jun 27, 2000 | 3129 | 3145 | 3124 | 3143 | 0 | +14.10(+0.45%) |
Jun 26, 2000 | 3127 | 3133 | 3114 | 3129 | 0 | +1.70(+0.05%) |
Jun 23, 2000 | 3124 | 3127 | 3107 | 3127 | 0 | +3.70(+0.12%) |
Jun 22, 2000 | 3126 | 3135 | 3114 | 3124 | 0 | -2.00(-0.06%) |
Jun 21, 2000 | 3106 | 3126 | 3092 | 3126 | 0 | +19.30(+0.62%) |
Jun 20, 2000 | 3104 | 3110 | 3096 | 3106 | 0 | +1.80(+0.06%) |
Jun 19, 2000 | 3097 | 3104 | 3076 | 3104 | 0 | +7.60(+0.25%) |
Jun 16, 2000 | 3090 | 3100 | 3082 | 3097 | 0 | +7.10(+0.23%) |
Jun 15, 2000 | 3076 | 3104 | 3076 | 3090 | 0 | +13.60(+0.44%) |
Jun 14, 2000 | 3071 | 3076 | 3063 | 3076 | 0 | +4.90(+0.16%) |
Jun 13, 2000 | 3102 | 3102 | 3065 | 3071 | 0 | -30.60(-0.99%) |
Jun 09, 2000 | 3083 | 3108 | 3074 | 3102 | 0 | +18.50(+0.60%) |
Jun 08, 2000 | 3071 | 3090 | 3069 | 3083 | 0 | +12.60(+0.41%) |
Jun 07, 2000 | 3106 | 3107 | 3071 | 3071 | 0 | -35.00(-1.13%) |
Jun 06, 2000 | 3105 | 3107 | 3091 | 3106 | 0 | +0.70(+0.02%) |
Jun 05, 2000 | 3096 | 3124 | 3096 | 3105 | 0 | +8.80(+0.28%) |
Jun 02, 2000 | 3048 | 3098 | 3048 | 3096 | 0 | +48.50(+1.59%) |