Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2000 | 1962 | 1977 | 1944 | 1977 | 0 | +18.79(+0.96%) |
Oct 30, 2000 | 1977 | 1981 | 1956 | 1958 | 0 | -3.29(-0.17%) |
Oct 27, 2000 | 1921 | 1963 | 1919 | 1961 | 0 | +38.76(+2.02%) |
Oct 25, 2000 | 1915 | 1926 | 1904 | 1922 | 0 | +6.59(+0.34%) |
Oct 24, 2000 | 1909 | 1920 | 1904 | 1916 | 0 | +1.20(+0.06%) |
Oct 23, 2000 | 1930 | 1933 | 1905 | 1914 | 0 | -9.18(-0.48%) |
Oct 20, 2000 | 1916 | 1944 | 1914 | 1924 | 0 | +39.62(+2.10%) |
Oct 19, 2000 | 1819 | 1884 | 1818 | 1884 | 0 | +55.49(+3.03%) |
Oct 18, 2000 | 1801 | 1838 | 1797 | 1829 | 0 | +10.11(+0.56%) |
Oct 17, 2000 | 1875 | 1877 | 1818 | 1818 | 0 | -64.92(-3.45%) |
Oct 16, 2000 | 1863 | 1883 | 1861 | 1883 | 0 | +22.97(+1.23%) |
Oct 13, 2000 | 1807 | 1860 | 1797 | 1860 | 0 | -5.45(-0.29%) |
Oct 12, 2000 | 1834 | 1866 | 1823 | 1866 | 0 | +19.29(+1.04%) |
Oct 11, 2000 | 1883 | 1883 | 1847 | 1847 | 0 | -67.25(-3.51%) |
Oct 10, 2000 | 1893 | 1914 | 1873 | 1914 | 0 | +26.63(+1.41%) |
Oct 09, 2000 | 1947 | 1947 | 1887 | 1887 | 0 | -75.79(-3.86%) |
Oct 06, 2000 | 1990 | 1990 | 1955 | 1963 | 0 | -32.04(-1.61%) |
Oct 05, 2000 | 1980 | 2004 | 1980 | 1995 | 0 | +18.32(+0.93%) |
Oct 04, 2000 | 1963 | 1994 | 1962 | 1977 | 0 | -1.45(-0.07%) |
Oct 03, 2000 | 1956 | 1982 | 1953 | 1978 | 0 | +5.19(+0.26%) |
Oct 02, 2000 | 1971 | 1980 | 1957 | 1973 | 0 | -24.08(-1.21%) |
Sep 29, 2000 | 1984 | 1997 | 1968 | 1997 | 0 | +32.09(+1.63%) |
Sep 28, 2000 | 1959 | 1978 | 1956 | 1965 | 0 | -5.35(-0.27%) |
Sep 27, 2000 | 1972 | 1981 | 1964 | 1970 | 0 | -19.19(-0.96%) |
Sep 26, 2000 | 1974 | 2000 | 1961 | 1989 | 0 | +11.88(+0.60%) |
Sep 25, 2000 | 1952 | 1984 | 1952 | 1978 | 0 | +44.61(+2.31%) |
Sep 22, 2000 | 1966 | 1966 | 1915 | 1933 | 0 | -55.82(-2.81%) |
Sep 21, 2000 | 2004 | 2004 | 1972 | 1989 | 0 | -17.78(-0.89%) |
Sep 20, 2000 | 2025 | 2030 | 1995 | 2007 | 0 | -7.83(-0.39%) |
Sep 19, 2000 | 2003 | 2015 | 1976 | 2014 | 0 | -1.84(-0.09%) |
Sep 18, 2000 | 2040 | 2044 | 2016 | 2016 | 0 | -37.43(-1.82%) |
Sep 15, 2000 | 2072 | 2088 | 2054 | 2054 | 0 | -23.33(-1.12%) |
Sep 14, 2000 | 2082 | 2097 | 2076 | 2077 | 0 | -5.07(-0.24%) |
Sep 13, 2000 | 2082 | 2099 | 2070 | 2082 | 0 | -3.97(-0.19%) |
Sep 12, 2000 | 2122 | 2122 | 2081 | 2086 | 0 | -33.55(-1.58%) |
Sep 11, 2000 | 2133 | 2133 | 2108 | 2120 | 0 | -15.44(-0.72%) |
Sep 08, 2000 | 2146 | 2151 | 2126 | 2135 | 0 | -6.44(-0.30%) |
Sep 07, 2000 | 2155 | 2160 | 2141 | 2141 | 0 | -21.90(-1.01%) |
Sep 06, 2000 | 2177 | 2177 | 2156 | 2163 | 0 | -14.51(-0.67%) |
Sep 05, 2000 | 2193 | 2196 | 2176 | 2178 | 0 | -12.16(-0.56%) |
Sep 04, 2000 | 2164 | 2193 | 2164 | 2190 | 0 | +29.36(+1.36%) |
Sep 01, 2000 | 2159 | 2171 | 2154 | 2161 | 0 | +12.93(+0.60%) |
Aug 31, 2000 | 2160 | 2166 | 2136 | 2148 | 0 | -17.57(-0.81%) |
Aug 30, 2000 | 2164 | 2165 | 2149 | 2165 | 0 | -1.34(-0.06%) |
Aug 29, 2000 | 2178 | 2179 | 2162 | 2167 | 0 | -9.43(-0.43%) |
Aug 28, 2000 | 2166 | 2177 | 2161 | 2176 | 0 | +9.82(+0.45%) |
Aug 25, 2000 | 2171 | 2175 | 2154 | 2166 | 0 | -7.67(-0.35%) |
Aug 24, 2000 | 2191 | 2194 | 2166 | 2174 | 0 | -16.49(-0.75%) |
Aug 23, 2000 | 2213 | 2216 | 2184 | 2190 | 0 | -20.06(-0.91%) |
Aug 22, 2000 | 2207 | 2221 | 2195 | 2211 | 0 | +9.82(+0.45%) |
Aug 21, 2000 | 2192 | 2201 | 2183 | 2201 | 0 | +15.17(+0.69%) |
Aug 18, 2000 | 2209 | 2215 | 2178 | 2186 | 0 | -21.53(-0.98%) |
Aug 17, 2000 | 2186 | 2216 | 2186 | 2207 | 0 | +21.18(+0.97%) |
Aug 16, 2000 | 2154 | 2192 | 2143 | 2186 | 0 | +32.43(+1.51%) |
Aug 15, 2000 | 2135 | 2155 | 2135 | 2153 | 0 | +26.30(+1.24%) |
Aug 14, 2000 | 2104 | 2128 | 2104 | 2127 | 0 | +26.14(+1.24%) |
Aug 11, 2000 | 2087 | 2101 | 2085 | 2101 | 0 | +16.67(+0.80%) |
Aug 10, 2000 | 2046 | 2090 | 2046 | 2084 | 0 | +39.31(+1.92%) |
Aug 08, 2000 | 2060 | 2068 | 2045 | 2045 | 0 | -14.30(-0.69%) |
Aug 07, 2000 | 2053 | 2062 | 2045 | 2059 | 0 | +6.59(+0.32%) |
Aug 04, 2000 | 2048 | 2065 | 2045 | 2053 | 0 | +7.70(+0.38%) |
Aug 03, 2000 | 2066 | 2070 | 2044 | 2045 | 0 | -20.89(-1.01%) |
Aug 02, 2000 | 2074 | 2075 | 2058 | 2066 | 0 | -8.16(-0.39%) |