Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 5421 | 5473 | 5406 | 5454 | 0 | +9.92(+0.18%) |
May 30, 2001 | 5534 | 5539 | 5440 | 5444 | 0 | -98.00(-1.77%) |
May 29, 2001 | 5589 | 5631 | 5538 | 5542 | 0 | -64.05(-1.14%) |
May 28, 2001 | 5585 | 5644 | 5576 | 5606 | 0 | +24.38(+0.44%) |
May 25, 2001 | 5651 | 5661 | 5568 | 5582 | 0 | -74.53(-1.32%) |
May 24, 2001 | 5619 | 5680 | 5615 | 5656 | 0 | +25.73(+0.46%) |
May 23, 2001 | 5664 | 5689 | 5631 | 5631 | 0 | -62.73(-1.10%) |
May 22, 2001 | 5688 | 5729 | 5676 | 5693 | 0 | +41.43(+0.73%) |
May 21, 2001 | 5647 | 5661 | 5585 | 5652 | 0 | +13.80(+0.24%) |
May 18, 2001 | 5570 | 5658 | 5562 | 5638 | 0 | +45.59(+0.82%) |
May 17, 2001 | 5607 | 5633 | 5570 | 5593 | 0 | +69.96(+1.27%) |
May 16, 2001 | 5503 | 5524 | 5433 | 5523 | 0 | -21.44(-0.39%) |
May 15, 2001 | 5514 | 5545 | 5462 | 5544 | 0 | +56.41(+1.03%) |
May 14, 2001 | 5523 | 5534 | 5470 | 5488 | 0 | -79.53(-1.43%) |
May 11, 2001 | 5581 | 5608 | 5550 | 5567 | 0 | -39.21(-0.70%) |
May 10, 2001 | 5482 | 5625 | 5481 | 5606 | 0 | +114.38(+2.08%) |
May 09, 2001 | 5487 | 5497 | 5441 | 5492 | 0 | -24.85(-0.45%) |
May 08, 2001 | 5494 | 5559 | 5461 | 5517 | 0 | +18.41(+0.33%) |
May 07, 2001 | 5492 | 5527 | 5471 | 5499 | 0 | +42.97(+0.79%) |
May 04, 2001 | 5455 | 5503 | 5378 | 5456 | 0 | -1.52(-0.03%) |
May 03, 2001 | 5606 | 5614 | 5457 | 5457 | 0 | -115.84(-2.08%) |
May 02, 2001 | 5661 | 5670 | 5571 | 5573 | 0 | -67.12(-1.19%) |
Apr 30, 2001 | 5580 | 5653 | 5571 | 5640 | 0 | +64.06(+1.15%) |
Apr 27, 2001 | 5462 | 5607 | 5445 | 5576 | 0 | +94.24(+1.72%) |
Apr 26, 2001 | 5419 | 5492 | 5374 | 5482 | 0 | +73.89(+1.37%) |
Apr 25, 2001 | 5408 | 5425 | 5375 | 5408 | 0 | -16.59(-0.31%) |
Apr 24, 2001 | 5400 | 5488 | 5391 | 5424 | 0 | +27.58(+0.51%) |
Apr 23, 2001 | 5424 | 5433 | 5371 | 5397 | 0 | -52.49(-0.96%) |
Apr 20, 2001 | 5483 | 5531 | 5431 | 5449 | 0 | -30.71(-0.56%) |
Apr 19, 2001 | 5530 | 5532 | 5437 | 5480 | 0 | -25.03(-0.45%) |
Apr 18, 2001 | 5429 | 5534 | 5416 | 5505 | 0 | +164.10(+3.07%) |
Apr 17, 2001 | 5271 | 5362 | 5217 | 5341 | 0 | -31.73(-0.59%) |
Apr 12, 2001 | 5360 | 5403 | 5330 | 5373 | 0 | +11.18(+0.21%) |
Apr 11, 2001 | 5346 | 5404 | 5310 | 5362 | 0 | +30.30(+0.57%) |
Apr 10, 2001 | 5214 | 5336 | 5192 | 5331 | 0 | +148.01(+2.86%) |
Apr 09, 2001 | 5107 | 5217 | 5102 | 5183 | 0 | +43.51(+0.85%) |
Apr 06, 2001 | 5232 | 5233 | 5087 | 5140 | 0 | -18.85(-0.37%) |
Apr 05, 2001 | 5104 | 5197 | 5085 | 5159 | 0 | +86.74(+1.71%) |
Apr 04, 2001 | 4946 | 5086 | 4873 | 5072 | 0 | +67.82(+1.36%) |
Apr 03, 2001 | 5153 | 5153 | 4990 | 5004 | 0 | -206.48(-3.96%) |
Apr 02, 2001 | 5218 | 5218 | 5112 | 5210 | 0 | +30.03(+0.58%) |
Mar 31, 2001 | 5132 | 5234 | 5132 | 5180 | 0 | +22.53(+0.44%) |
Mar 30, 2001 | 5072 | 5163 | 5029 | 5158 | 0 | +7.49(+0.15%) |
Mar 29, 2001 | 5243 | 5243 | 5119 | 5150 | 0 | -85.17(-1.63%) |
Mar 28, 2001 | 5104 | 5236 | 5080 | 5236 | 0 | +110.80(+2.16%) |
Mar 27, 2001 | 5004 | 5127 | 4983 | 5125 | 0 | +0.00(+0.00%) |
Mar 26, 2001 | 5004 | 5127 | 4983 | 5125 | 0 | +173.67(+3.51%) |
Mar 24, 2001 | 4922 | 4969 | 4912 | 4951 | 0 | +126.31(+2.62%) |
Mar 23, 2001 | 4992 | 5001 | 4804 | 4825 | 0 | -198.94(-3.96%) |
Mar 22, 2001 | 5051 | 5063 | 4977 | 5024 | 0 | -114.64(-2.23%) |
Mar 21, 2001 | 5115 | 5146 | 5093 | 5138 | 0 | +89.80(+1.78%) |
Mar 20, 2001 | 5100 | 5171 | 5035 | 5049 | 0 | +0.00(+0.00%) |
Mar 19, 2001 | 5100 | 5171 | 5035 | 5049 | 0 | -56.17(-1.10%) |
Mar 17, 2001 | 5198 | 5198 | 5091 | 5105 | 0 | -72.89(-1.41%) |
Mar 16, 2001 | 5147 | 5180 | 5061 | 5178 | 0 | +62.16(+1.22%) |
Mar 15, 2001 | 5243 | 5243 | 4965 | 5116 | 0 | -71.37(-1.38%) |
Mar 14, 2001 | 5158 | 5224 | 5155 | 5187 | 0 | -55.53(-1.06%) |
Mar 13, 2001 | 5326 | 5326 | 5217 | 5242 | 0 | +0.00(+0.00%) |
Mar 12, 2001 | 5326 | 5326 | 5217 | 5242 | 0 | -126.49(-2.36%) |
Mar 10, 2001 | 5394 | 5423 | 5342 | 5369 | 0 | -69.77(-1.28%) |
Mar 09, 2001 | 5463 | 5507 | 5411 | 5439 | 0 | -45.02(-0.82%) |
Mar 08, 2001 | 5429 | 5490 | 5398 | 5484 | 0 | +26.40(+0.48%) |
Mar 07, 2001 | 5401 | 5469 | 5383 | 5457 | 0 | +88.45(+1.65%) |
Mar 06, 2001 | 5325 | 5373 | 5275 | 5369 | 0 | +0.00(+0.00%) |
Mar 05, 2001 | 5325 | 5373 | 5275 | 5369 | 0 | +76.91(+1.45%) |
Mar 03, 2001 | 5329 | 5366 | 5260 | 5292 | 0 | -49.42(-0.93%) |
Mar 02, 2001 | 5334 | 5348 | 5260 | 5341 | 0 | -26.14(-0.49%) |
Mar 01, 2001 | 5391 | 5444 | 5340 | 5367 | 0 | -70.28(-1.29%) |
Feb 28, 2001 | 5440 | 5451 | 5380 | 5438 | 0 | +22.66(+0.42%) |
Feb 27, 2001 | 5373 | 5430 | 5342 | 5415 | 0 | +0.00(+0.00%) |
Feb 26, 2001 | 5373 | 5430 | 5342 | 5415 | 0 | +92.26(+1.73%) |
Feb 24, 2001 | 5456 | 5466 | 5303 | 5323 | 0 | -129.64(-2.38%) |
Feb 23, 2001 | 5437 | 5510 | 5410 | 5452 | 0 | -21.89(-0.40%) |
Feb 22, 2001 | 5517 | 5539 | 5433 | 5474 | 0 | -74.37(-1.34%) |
Feb 21, 2001 | 5593 | 5640 | 5516 | 5549 | 0 | -36.01(-0.64%) |
Feb 20, 2001 | 5571 | 5610 | 5571 | 5585 | 0 | +0.00(+0.00%) |
Feb 19, 2001 | 5571 | 5610 | 5571 | 5585 | 0 | -10.38(-0.19%) |
Feb 17, 2001 | 5651 | 5662 | 5583 | 5595 | 0 | -109.40(-1.92%) |
Feb 16, 2001 | 5665 | 5709 | 5629 | 5705 | 0 | +60.30(+1.07%) |
Feb 15, 2001 | 5702 | 5704 | 5631 | 5644 | 0 | -94.80(-1.65%) |
Feb 14, 2001 | 5790 | 5791 | 5720 | 5739 | 0 | -20.45(-0.36%) |
Feb 13, 2001 | 5700 | 5778 | 5700 | 5759 | 0 | +0.00(+0.00%) |
Feb 12, 2001 | 5700 | 5778 | 5700 | 5759 | 0 | +47.12(+0.82%) |
Feb 10, 2001 | 5765 | 5773 | 5702 | 5712 | 0 | -61.10(-1.06%) |
Feb 09, 2001 | 5771 | 5816 | 5753 | 5773 | 0 | +21.32(+0.37%) |
Feb 08, 2001 | 5813 | 5813 | 5745 | 5752 | 0 | -100.21(-1.71%) |
Feb 07, 2001 | 5832 | 5859 | 5801 | 5852 | 0 | +28.86(+0.50%) |
Feb 06, 2001 | 5796 | 5839 | 5785 | 5823 | 0 | +0.00(+0.00%) |
Feb 05, 2001 | 5796 | 5839 | 5785 | 5823 | 0 | -2.88(-0.05%) |
Feb 03, 2001 | 5921 | 5934 | 5824 | 5826 | 0 | -73.35(-1.24%) |
Feb 02, 2001 | 5936 | 5970 | 5871 | 5900 | 0 | -98.77(-1.65%) |
Feb 01, 2001 | 5933 | 5999 | 5914 | 5998 | 0 | +81.34(+1.37%) |
Jan 31, 2001 | 5896 | 5948 | 5860 | 5917 | 0 | +29.25(+0.50%) |
Jan 30, 2001 | 5930 | 5935 | 5874 | 5888 | 0 | +0.00(+0.00%) |
Jan 29, 2001 | 5930 | 5935 | 5874 | 5888 | 0 | -37.72(-0.64%) |
Jan 27, 2001 | 5828 | 5935 | 5828 | 5926 | 0 | -9.06(-0.15%) |
Jan 26, 2001 | 5861 | 5960 | 5851 | 5935 | 0 | +34.36(+0.58%) |
Jan 25, 2001 | 5898 | 5925 | 5863 | 5900 | 0 | +60.59(+1.04%) |
Jan 24, 2001 | 5817 | 5851 | 5804 | 5840 | 0 | -43.03(-0.73%) |
Jan 23, 2001 | 5845 | 5901 | 5806 | 5883 | 0 | +0.00(+0.00%) |
Jan 22, 2001 | 5845 | 5901 | 5806 | 5883 | 0 | +37.03(+0.63%) |
Jan 20, 2001 | 5916 | 5963 | 5840 | 5846 | 0 | -14.43(-0.25%) |
Jan 19, 2001 | 5868 | 5919 | 5838 | 5860 | 0 | -23.93(-0.41%) |
Jan 18, 2001 | 5807 | 5908 | 5807 | 5884 | 0 | +122.42(+2.12%) |
Jan 17, 2001 | 5820 | 5838 | 5749 | 5762 | 0 | -71.71(-1.23%) |
Jan 16, 2001 | 5811 | 5854 | 5796 | 5833 | 0 | +0.00(+0.00%) |
Jan 15, 2001 | 5811 | 5854 | 5796 | 5833 | 0 | -0.96(-0.02%) |
Jan 13, 2001 | 5739 | 5842 | 5738 | 5834 | 0 | +131.56(+2.31%) |
Jan 12, 2001 | 5663 | 5703 | 5632 | 5703 | 0 | +49.43(+0.87%) |
Jan 11, 2001 | 5672 | 5686 | 5604 | 5653 | 0 | -9.84(-0.17%) |
Jan 10, 2001 | 5779 | 5793 | 5628 | 5663 | 0 | -69.61(-1.21%) |
Jan 09, 2001 | 5716 | 5758 | 5695 | 5733 | 0 | +0.00(+0.00%) |
Jan 08, 2001 | 5716 | 5758 | 5695 | 5733 | 0 | -25.22(-0.44%) |
Jan 06, 2001 | 5799 | 5862 | 5733 | 5758 | 0 | -57.97(-1.00%) |
Jan 05, 2001 | 5890 | 5890 | 5765 | 5816 | 0 | +131.94(+2.32%) |
Jan 04, 2001 | 5768 | 5768 | 5631 | 5684 | 0 | -114.85(-1.98%) |
Jan 03, 2001 | 5956 | 5956 | 5775 | 5799 | 0 | +0.00(+0.00%) |
Jan 02, 2001 | 5956 | 5956 | 5775 | 5799 | 0 | -127.52(-2.15%) |
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%) |
Oct 02, 2000 | 6150 | 6384 | 6150 | 6349 | 0 | +82.61(+1.32%) |
Sep 29, 2000 | 6291 | 6367 | 6249 | 6267 | 0 | -44.40(-0.70%) |
Sep 28, 2000 | 6359 | 6371 | 6254 | 6311 | 0 | -8.76(-0.14%) |
Sep 27, 2000 | 6259 | 6372 | 6234 | 6320 | 0 | +25.73(+0.41%) |
Sep 26, 2000 | 6297 | 6349 | 6277 | 6294 | 0 | -42.22(-0.67%) |
Sep 25, 2000 | 6344 | 6347 | 6276 | 6336 | 0 | +77.70(+1.24%) |
Sep 22, 2000 | 6111 | 6260 | 6085 | 6259 | 0 | +3.81(+0.06%) |
Sep 21, 2000 | 6414 | 6447 | 6216 | 6255 | 0 | -150.66(-2.35%) |
Sep 20, 2000 | 6570 | 6570 | 6396 | 6405 | 0 | -124.52(-1.91%) |
Sep 19, 2000 | 6483 | 6535 | 6468 | 6530 | 0 | +7.57(+0.12%) |
Sep 18, 2000 | 6562 | 6584 | 6471 | 6522 | 0 | -92.27(-1.39%) |
Sep 15, 2000 | 6620 | 6633 | 6570 | 6615 | 0 | -23.26(-0.35%) |
Sep 14, 2000 | 6606 | 6683 | 6591 | 6638 | 0 | +69.02(+1.05%) |
Sep 13, 2000 | 6697 | 6729 | 6565 | 6569 | 0 | -128.91(-1.92%) |
Sep 12, 2000 | 6639 | 6714 | 6621 | 6698 | 0 | +22.79(+0.34%) |
Sep 11, 2000 | 6723 | 6736 | 6651 | 6675 | 0 | -28.35(-0.42%) |
Sep 08, 2000 | 6814 | 6845 | 6693 | 6703 | 0 | -131.10(-1.92%) |
Sep 07, 2000 | 6781 | 6848 | 6769 | 6834 | 0 | +37.67(+0.55%) |
Sep 06, 2000 | 6836 | 6873 | 6795 | 6797 | 0 | -59.97(-0.87%) |
Sep 05, 2000 | 6929 | 6929 | 6839 | 6857 | 0 | -65.57(-0.95%) |
Sep 04, 2000 | 6823 | 6945 | 6823 | 6922 | 0 | +108.67(+1.59%) |
Sep 01, 2000 | 6649 | 6844 | 6649 | 6814 | 0 | +188.24(+2.84%) |
Aug 31, 2000 | 6636 | 6669 | 6562 | 6625 | 0 | -9.20(-0.14%) |
Aug 30, 2000 | 6627 | 6698 | 6588 | 6635 | 0 | +0.63(+0.01%) |
Aug 29, 2000 | 6609 | 6643 | 6562 | 6634 | 0 | +18.97(+0.29%) |
Aug 28, 2000 | 6599 | 6639 | 6571 | 6615 | 0 | +19.91(+0.30%) |
Aug 25, 2000 | 6485 | 6602 | 6485 | 6595 | 0 | +133.18(+2.06%) |
Aug 24, 2000 | 6513 | 6523 | 6455 | 6462 | 0 | -39.77(-0.61%) |
Aug 23, 2000 | 6540 | 6553 | 6450 | 6502 | 0 | -12.01(-0.18%) |
Aug 22, 2000 | 6599 | 6605 | 6514 | 6514 | 0 | -57.92(-0.88%) |
Aug 21, 2000 | 6560 | 6615 | 6530 | 6572 | 0 | -22.72(-0.34%) |
Aug 18, 2000 | 6640 | 6650 | 6588 | 6594 | 0 | -40.99(-0.62%) |
Aug 17, 2000 | 6712 | 6712 | 6601 | 6635 | 0 | -48.74(-0.73%) |
Aug 16, 2000 | 6667 | 6711 | 6646 | 6684 | 0 | +47.47(+0.72%) |
Aug 15, 2000 | 6646 | 6677 | 6605 | 6637 | 0 | +27.25(+0.41%) |
Aug 14, 2000 | 6613 | 6626 | 6555 | 6609 | 0 | +56.36(+0.86%) |
Aug 11, 2000 | 6570 | 6581 | 6514 | 6553 | 0 | -9.54(-0.15%) |
Aug 10, 2000 | 6565 | 6611 | 6540 | 6563 | 0 | -7.64(-0.12%) |
Aug 09, 2000 | 6555 | 6619 | 6554 | 6570 | 0 | +37.74(+0.58%) |
Aug 08, 2000 | 6519 | 6573 | 6492 | 6532 | 0 | +13.40(+0.21%) |
Aug 07, 2000 | 6462 | 6537 | 6448 | 6519 | 0 | +57.69(+0.89%) |
Aug 04, 2000 | 6424 | 6479 | 6391 | 6461 | 0 | +106.42(+1.67%) |
Aug 03, 2000 | 6465 | 6487 | 6355 | 6355 | 0 | -174.98(-2.68%) |
Aug 02, 2000 | 6539 | 6573 | 6474 | 6530 | 0 | -2.38(-0.04%) |
Aug 01, 2000 | 6525 | 6569 | 6508 | 6532 | 0 | -10.20(-0.16%) |
Jul 31, 2000 | 6413 | 6542 | 6375 | 6542 | 0 | +126.77(+1.98%) |
Jul 28, 2000 | 6508 | 6536 | 6396 | 6416 | 0 | -95.81(-1.47%) |
Jul 27, 2000 | 6513 | 6582 | 6465 | 6512 | 0 | +18.53(+0.29%) |
Jul 26, 2000 | 6540 | 6540 | 6467 | 6493 | 0 | +29.09(+0.45%) |
Jul 25, 2000 | 6577 | 6577 | 6459 | 6464 | 0 | -38.66(-0.59%) |
Jul 24, 2000 | 6474 | 6540 | 6444 | 6503 | 0 | +38.45(+0.59%) |
Jul 21, 2000 | 6545 | 6578 | 6451 | 6464 | 0 | -99.65(-1.52%) |
Jul 20, 2000 | 6499 | 6567 | 6484 | 6564 | 0 | +68.66(+1.06%) |
Jul 19, 2000 | 6543 | 6558 | 6486 | 6495 | 0 | -19.43(-0.30%) |
Jul 18, 2000 | 6625 | 6625 | 6515 | 6515 | 0 | -104.71(-1.58%) |
Jul 17, 2000 | 6605 | 6631 | 6583 | 6619 | 0 | +48.89(+0.74%) |
Jul 13, 2000 | 6547 | 6588 | 6492 | 6570 | 0 | +33.85(+0.52%) |
Jul 12, 2000 | 6506 | 6556 | 6490 | 6537 | 0 | +46.16(+0.71%) |
Jul 11, 2000 | 6518 | 6518 | 6423 | 6490 | 0 | +2.93(+0.05%) |
Jul 10, 2000 | 6472 | 6588 | 6472 | 6487 | 0 | -78.55(-1.20%) |
Jul 07, 2000 | 6472 | 6568 | 6446 | 6566 | 0 | +112.00(+1.74%) |
Jul 06, 2000 | 6434 | 6466 | 6393 | 6454 | 0 | -8.73(-0.14%) |
Jul 05, 2000 | 6503 | 6573 | 6431 | 6463 | 0 | -32.07(-0.49%) |
Jul 04, 2000 | 6501 | 6504 | 6459 | 6495 | 0 | -13.70(-0.21%) |
Jul 03, 2000 | 6462 | 6508 | 6414 | 6508 | 0 | +61.93(+0.96%) |
Jun 30, 2000 | 6430 | 6496 | 6392 | 6447 | 0 | +45.72(+0.71%) |
Jun 29, 2000 | 6618 | 6631 | 6401 | 6401 | 0 | -207.14(-3.13%) |
Jun 28, 2000 | 6551 | 6613 | 6510 | 6608 | 0 | +39.87(+0.61%) |
Jun 27, 2000 | 6631 | 6635 | 6516 | 6568 | 0 | -18.17(-0.28%) |
Jun 26, 2000 | 6549 | 6611 | 6525 | 6586 | 0 | +40.91(+0.63%) |
Jun 23, 2000 | 6439 | 6549 | 6418 | 6545 | 0 | +70.47(+1.09%) |
Jun 22, 2000 | 6514 | 6549 | 6458 | 6475 | 0 | -15.88(-0.24%) |
Jun 21, 2000 | 6537 | 6573 | 6461 | 6491 | 0 | -64.16(-0.98%) |
Jun 20, 2000 | 6570 | 6592 | 6536 | 6555 | 0 | +49.76(+0.76%) |
Jun 19, 2000 | 6436 | 6522 | 6436 | 6505 | 0 | +48.90(+0.76%) |
Jun 16, 2000 | 6644 | 6644 | 6456 | 6456 | 0 | -56.72(-0.87%) |
Jun 15, 2000 | 6598 | 6622 | 6506 | 6513 | 0 | -95.12(-1.44%) |
Jun 14, 2000 | 6571 | 6630 | 6500 | 6608 | 0 | +75.26(+1.15%) |
Jun 13, 2000 | 6511 | 6597 | 6466 | 6533 | 0 | -16.21(-0.25%) |
Jun 09, 2000 | 6523 | 6590 | 6506 | 6549 | 0 | +25.39(+0.39%) |
Jun 08, 2000 | 6534 | 6603 | 6462 | 6524 | 0 | +25.16(+0.39%) |
Jun 07, 2000 | 6552 | 6562 | 6457 | 6498 | 0 | -91.27(-1.39%) |
Jun 06, 2000 | 6613 | 6697 | 6572 | 6590 | 0 | -66.49(-1.00%) |
Jun 05, 2000 | 6679 | 6684 | 6595 | 6656 | 0 | -17.26(-0.26%) |
Jun 02, 2000 | 6565 | 6781 | 6556 | 6674 | 0 | +73.81(+1.12%) |