Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2001 | 2976 | 2978 | 2955 | 2971 | 0 | -3.76(-0.13%) |
Jan 30, 2001 | 2982 | 2991 | 2970 | 2975 | 0 | +0.00(+0.00%) |
Jan 29, 2001 | 2982 | 2991 | 2970 | 2975 | 0 | -5.31(-0.18%) |
Jan 27, 2001 | 2980 | 2987 | 2968 | 2980 | 0 | -6.26(-0.21%) |
Jan 26, 2001 | 2982 | 2989 | 2974 | 2986 | 0 | -8.02(-0.27%) |
Jan 25, 2001 | 2994 | 3014 | 2982 | 2994 | 0 | +4.23(+0.14%) |
Jan 24, 2001 | 2969 | 2991 | 2965 | 2990 | 0 | +20.54(+0.69%) |
Jan 23, 2001 | 2953 | 2969 | 2939 | 2969 | 0 | +0.00(+0.00%) |
Jan 22, 2001 | 2953 | 2969 | 2939 | 2969 | 0 | +9.88(+0.33%) |
Jan 20, 2001 | 2963 | 2977 | 2945 | 2959 | 0 | -6.96(-0.23%) |
Jan 19, 2001 | 2973 | 2983 | 2962 | 2966 | 0 | -11.13(-0.37%) |
Jan 18, 2001 | 2967 | 2983 | 2964 | 2978 | 0 | +15.47(+0.52%) |
Jan 17, 2001 | 2975 | 2980 | 2957 | 2962 | 0 | -12.20(-0.41%) |
Jan 16, 2001 | 2985 | 2992 | 2972 | 2974 | 0 | +0.00(+0.00%) |
Jan 15, 2001 | 2985 | 2992 | 2972 | 2974 | 0 | -16.83(-0.56%) |
Jan 13, 2001 | 2998 | 3010 | 2986 | 2991 | 0 | +1.98(+0.07%) |
Jan 12, 2001 | 2989 | 2995 | 2977 | 2989 | 0 | +8.92(+0.30%) |
Jan 11, 2001 | 2991 | 2997 | 2976 | 2980 | 0 | -20.87(-0.70%) |
Jan 10, 2001 | 2994 | 3011 | 2986 | 3001 | 0 | +5.84(+0.19%) |
Jan 09, 2001 | 3005 | 3009 | 2994 | 2995 | 0 | +0.00(+0.00%) |
Jan 08, 2001 | 3005 | 3009 | 2994 | 2995 | 0 | -18.32(-0.61%) |
Jan 06, 2001 | 3002 | 3020 | 2995 | 3014 | 0 | -1.33(-0.04%) |
Jan 05, 2001 | 3053 | 3059 | 3015 | 3015 | 0 | -12.86(-0.42%) |
Jan 04, 2001 | 3022 | 3039 | 3016 | 3028 | 0 | -2.68(-0.09%) |
Jan 03, 2001 | 3015 | 3042 | 3013 | 3030 | 0 | +0.00(+0.00%) |
Jan 02, 2001 | 3015 | 3042 | 3013 | 3030 | 0 | +5.93(+0.20%) |
Dec 29, 2000 | 3006 | 3026 | 2993 | 3024 | 0 | +22.02(+0.73%) |
Dec 28, 2000 | 2998 | 3018 | 2988 | 3002 | 0 | +0.00(+0.00%) |
Dec 27, 2000 | 2998 | 3018 | 2988 | 3002 | 0 | +6.02(+0.20%) |
Dec 23, 2000 | 2997 | 3025 | 2987 | 2996 | 0 | -0.71(-0.02%) |
Dec 22, 2000 | 2973 | 3006 | 2970 | 2997 | 0 | +3.48(+0.12%) |
Dec 21, 2000 | 2977 | 2995 | 2967 | 2994 | 0 | +2.20(+0.07%) |
Dec 20, 2000 | 2982 | 2994 | 2969 | 2991 | 0 | +19.51(+0.66%) |
Dec 19, 2000 | 2974 | 2988 | 2964 | 2972 | 0 | +0.00(+0.00%) |
Dec 18, 2000 | 2974 | 2988 | 2964 | 2972 | 0 | -15.31(-0.51%) |
Dec 16, 2000 | 2981 | 2988 | 2956 | 2987 | 0 | +14.29(+0.48%) |
Dec 15, 2000 | 3019 | 3019 | 2970 | 2973 | 0 | -53.06(-1.75%) |
Dec 14, 2000 | 3040 | 3045 | 3012 | 3026 | 0 | -11.46(-0.38%) |
Dec 13, 2000 | 3052 | 3054 | 3032 | 3038 | 0 | -11.50(-0.38%) |
Dec 12, 2000 | 3034 | 3051 | 3029 | 3049 | 0 | +0.00(+0.00%) |
Dec 11, 2000 | 3034 | 3051 | 3029 | 3049 | 0 | +15.64(+0.52%) |
Dec 09, 2000 | 3031 | 3044 | 3019 | 3033 | 0 | +6.13(+0.20%) |
Dec 08, 2000 | 3022 | 3041 | 3011 | 3027 | 0 | -1.67(-0.06%) |
Dec 07, 2000 | 3070 | 3075 | 3020 | 3029 | 0 | -14.73(-0.48%) |
Dec 06, 2000 | 3012 | 3046 | 3012 | 3044 | 0 | +35.25(+1.17%) |
Dec 05, 2000 | 3024 | 3030 | 3008 | 3008 | 0 | +0.00(+0.00%) |
Dec 04, 2000 | 3024 | 3030 | 3008 | 3008 | 0 | -26.52(-0.87%) |
Dec 02, 2000 | 3003 | 3035 | 2992 | 3035 | 0 | +46.33(+1.55%) |
Dec 01, 2000 | 2951 | 2994 | 2948 | 2989 | 0 | +32.39(+1.10%) |
Nov 30, 2000 | 2983 | 2983 | 2949 | 2956 | 0 | -37.50(-1.25%) |
Nov 29, 2000 | 3028 | 3030 | 2983 | 2994 | 0 | -24.39(-0.81%) |
Nov 28, 2000 | 3066 | 3073 | 3013 | 3018 | 0 | +0.00(+0.00%) |
Nov 27, 2000 | 3066 | 3073 | 3013 | 3018 | 0 | -45.89(-1.50%) |
Nov 25, 2000 | 3058 | 3094 | 3058 | 3064 | 0 | -7.77(-0.25%) |
Nov 24, 2000 | 3057 | 3072 | 3041 | 3072 | 0 | +3.34(+0.11%) |
Nov 23, 2000 | 3070 | 3080 | 3061 | 3068 | 0 | -20.19(-0.65%) |
Nov 22, 2000 | 3100 | 3100 | 3073 | 3089 | 0 | -22.21(-0.71%) |
Nov 21, 2000 | 3137 | 3144 | 3109 | 3111 | 0 | +0.00(+0.00%) |
Nov 20, 2000 | 3137 | 3144 | 3109 | 3111 | 0 | -32.24(-1.03%) |
Nov 18, 2000 | 3132 | 3151 | 3118 | 3143 | 0 | +0.16(+0.01%) |
Nov 17, 2000 | 3119 | 3144 | 3113 | 3143 | 0 | +20.79(+0.67%) |
Nov 16, 2000 | 3145 | 3145 | 3115 | 3122 | 0 | -26.21(-0.83%) |
Nov 15, 2000 | 3118 | 3152 | 3118 | 3148 | 0 | +21.34(+0.68%) |
Nov 14, 2000 | 3127 | 3139 | 3108 | 3127 | 0 | +0.00(+0.00%) |
Nov 13, 2000 | 3127 | 3139 | 3108 | 3127 | 0 | -20.25(-0.64%) |
Nov 11, 2000 | 3163 | 3171 | 3128 | 3147 | 0 | -31.95(-1.00%) |
Nov 10, 2000 | 3168 | 3182 | 3166 | 3179 | 0 | +5.15(+0.16%) |
Nov 09, 2000 | 3179 | 3189 | 3171 | 3174 | 0 | -10.84(-0.34%) |
Nov 08, 2000 | 3200 | 3210 | 3178 | 3185 | 0 | -13.86(-0.43%) |
Nov 07, 2000 | 3178 | 3199 | 3171 | 3199 | 0 | +0.00(+0.00%) |
Nov 06, 2000 | 3178 | 3199 | 3171 | 3199 | 0 | +16.86(+0.53%) |
Nov 04, 2000 | 3185 | 3187 | 3167 | 3182 | 0 | +9.83(+0.31%) |
Nov 03, 2000 | 3158 | 3177 | 3140 | 3172 | 0 | +21.66(+0.69%) |
Nov 02, 2000 | 3121 | 3150 | 3119 | 3150 | 0 | +40.25(+1.29%) |