Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2000 | 5932 | 5981 | 5895 | 5926 | 0 | +5.82(+0.10%) |
Dec 29, 2000 | 5881 | 5925 | 5878 | 5921 | 0 | +63.45(+1.08%) |
Dec 28, 2000 | 5769 | 5874 | 5769 | 5857 | 0 | +0.00(+0.00%) |
Dec 27, 2000 | 5769 | 5874 | 5769 | 5857 | 0 | +73.42(+1.27%) |
Dec 23, 2000 | 5773 | 5805 | 5735 | 5784 | 0 | +24.81(+0.43%) |
Dec 22, 2000 | 5705 | 5810 | 5674 | 5759 | 0 | -7.38(-0.13%) |
Dec 21, 2000 | 5868 | 5902 | 5749 | 5766 | 0 | -192.56(-3.23%) |
Dec 20, 2000 | 5849 | 5972 | 5849 | 5959 | 0 | +71.37(+1.21%) |
Dec 19, 2000 | 5833 | 5938 | 5833 | 5887 | 0 | +0.00(+0.00%) |
Dec 18, 2000 | 5833 | 5938 | 5833 | 5887 | 0 | +47.95(+0.82%) |
Dec 16, 2000 | 5855 | 5885 | 5819 | 5840 | 0 | -66.11(-1.12%) |
Dec 15, 2000 | 5919 | 5939 | 5846 | 5906 | 0 | -56.64(-0.95%) |
Dec 14, 2000 | 6097 | 6126 | 5942 | 5962 | 0 | -85.37(-1.41%) |
Dec 13, 2000 | 6072 | 6104 | 6027 | 6048 | 0 | -30.22(-0.50%) |
Dec 12, 2000 | 6006 | 6090 | 6006 | 6078 | 0 | +0.00(+0.00%) |
Dec 11, 2000 | 6006 | 6090 | 6006 | 6078 | 0 | +138.56(+2.33%) |
Dec 09, 2000 | 6003 | 6103 | 5937 | 5939 | 0 | -45.37(-0.76%) |
Dec 08, 2000 | 5917 | 6021 | 5901 | 5985 | 0 | -0.55(-0.01%) |
Dec 07, 2000 | 6085 | 6109 | 5967 | 5985 | 0 | -9.65(-0.16%) |
Dec 06, 2000 | 5837 | 5995 | 5837 | 5995 | 0 | +203.38(+3.51%) |
Dec 05, 2000 | 5933 | 5933 | 5763 | 5792 | 0 | +0.00(+0.00%) |
Dec 04, 2000 | 5933 | 5933 | 5763 | 5792 | 0 | -136.99(-2.31%) |
Dec 02, 2000 | 5942 | 6023 | 5915 | 5928 | 0 | +0.42(+0.01%) |
Dec 01, 2000 | 5993 | 6016 | 5894 | 5928 | 0 | -132.57(-2.19%) |
Nov 30, 2000 | 6013 | 6092 | 5979 | 6061 | 0 | -8.57(-0.14%) |
Nov 29, 2000 | 6145 | 6173 | 6055 | 6069 | 0 | -102.11(-1.65%) |
Nov 28, 2000 | 6199 | 6254 | 6167 | 6171 | 0 | +0.00(+0.00%) |
Nov 27, 2000 | 6199 | 6254 | 6167 | 6171 | 0 | +25.68(+0.42%) |
Nov 25, 2000 | 6048 | 6163 | 5989 | 6146 | 0 | +92.61(+1.53%) |
Nov 24, 2000 | 5950 | 6055 | 5933 | 6053 | 0 | +108.34(+1.82%) |
Nov 23, 2000 | 6043 | 6050 | 5937 | 5945 | 0 | -136.32(-2.24%) |
Nov 22, 2000 | 6021 | 6117 | 6013 | 6081 | 0 | +59.23(+0.98%) |
Nov 21, 2000 | 6179 | 6195 | 6006 | 6022 | 0 | +0.00(+0.00%) |
Nov 20, 2000 | 6179 | 6195 | 6006 | 6022 | 0 | -140.13(-2.27%) |
Nov 18, 2000 | 6222 | 6273 | 6162 | 6162 | 0 | -121.14(-1.93%) |
Nov 17, 2000 | 6290 | 6291 | 6221 | 6283 | 0 | -18.72(-0.30%) |
Nov 16, 2000 | 6223 | 6313 | 6197 | 6302 | 0 | +75.80(+1.22%) |
Nov 15, 2000 | 6082 | 6240 | 6073 | 6226 | 0 | +188.25(+3.12%) |
Nov 14, 2000 | 6105 | 6133 | 5997 | 6038 | 0 | +0.00(+0.00%) |
Nov 13, 2000 | 6105 | 6133 | 5997 | 6038 | 0 | -109.76(-1.79%) |
Nov 11, 2000 | 6262 | 6306 | 6138 | 6147 | 0 | -123.66(-1.97%) |
Nov 10, 2000 | 6292 | 6331 | 6237 | 6271 | 0 | -64.88(-1.02%) |
Nov 09, 2000 | 6424 | 6453 | 6332 | 6336 | 0 | -50.04(-0.78%) |
Nov 08, 2000 | 6394 | 6395 | 6330 | 6386 | 0 | +33.83(+0.53%) |
Nov 07, 2000 | 6460 | 6460 | 6349 | 6352 | 0 | +0.00(+0.00%) |
Nov 06, 2000 | 6460 | 6460 | 6349 | 6352 | 0 | -46.68(-0.73%) |
Nov 04, 2000 | 6428 | 6445 | 6372 | 6399 | 0 | -1.39(-0.02%) |
Nov 03, 2000 | 6419 | 6441 | 6383 | 6400 | 0 | -8.74(-0.14%) |
Nov 02, 2000 | 6435 | 6435 | 6347 | 6409 | 0 | +11.39(+0.18%) |
Nov 01, 2000 | 6347 | 6400 | 6321 | 6398 | 0 | +100.82(+1.60%) |
Oct 31, 2000 | 6232 | 6297 | 6231 | 6297 | 0 | +0.00(+0.00%) |
Oct 30, 2000 | 6232 | 6297 | 6231 | 6297 | 0 | +27.91(+0.45%) |
Oct 27, 2000 | 6275 | 6320 | 6226 | 6269 | 0 | +60.51(+0.97%) |
Oct 26, 2000 | 6200 | 6297 | 6186 | 6208 | 0 | -69.48(-1.11%) |
Oct 25, 2000 | 6246 | 6301 | 6188 | 6278 | 0 | -45.84(-0.72%) |
Oct 24, 2000 | 6194 | 6324 | 6151 | 6324 | 0 | +141.40(+2.29%) |
Oct 23, 2000 | 6123 | 6204 | 6120 | 6182 | 0 | +32.90(+0.54%) |
Oct 20, 2000 | 6109 | 6183 | 6052 | 6149 | 0 | +82.96(+1.37%) |
Oct 19, 2000 | 6013 | 6071 | 5965 | 6066 | 0 | +129.13(+2.17%) |
Oct 18, 2000 | 5998 | 6012 | 5834 | 5937 | 0 | -129.80(-2.14%) |
Oct 17, 2000 | 6097 | 6152 | 6067 | 6067 | 0 | -20.89(-0.34%) |
Oct 16, 2000 | 6158 | 6158 | 6044 | 6088 | 0 | +23.83(+0.39%) |
Oct 13, 2000 | 5863 | 6064 | 5828 | 6064 | 0 | +73.51(+1.23%) |
Oct 12, 2000 | 6025 | 6077 | 5848 | 5991 | 0 | +34.58(+0.58%) |
Oct 11, 2000 | 6063 | 6096 | 5948 | 5956 | 0 | -187.18(-3.05%) |
Oct 10, 2000 | 6167 | 6185 | 6115 | 6143 | 0 | +33.24(+0.54%) |
Oct 09, 2000 | 6220 | 6228 | 6083 | 6110 | 0 | -148.35(-2.37%) |
Oct 06, 2000 | 6323 | 6356 | 6229 | 6258 | 0 | -76.71(-1.21%) |
Oct 05, 2000 | 6318 | 6370 | 6305 | 6335 | 0 | +38.99(+0.62%) |
Oct 04, 2000 | 6367 | 6389 | 6285 | 6296 | 0 | -104.30(-1.63%) |
Oct 03, 2000 | 6315 | 6434 | 6305 | 6400 | 0 | +51.19(+0.81%) |