Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2000 | 3213 | 3217 | 3200 | 3204 | 0 | -9.10(-0.28%) |
Oct 30, 2000 | 3196 | 3218 | 3196 | 3213 | 0 | +17.30(+0.54%) |
Oct 27, 2000 | 3190 | 3212 | 3189 | 3196 | 0 | +5.40(+0.17%) |
Oct 26, 2000 | 3213 | 3213 | 3186 | 3190 | 0 | -22.90(-0.71%) |
Oct 25, 2000 | 3210 | 3213 | 3198 | 3213 | 0 | +3.60(+0.11%) |
Oct 24, 2000 | 3217 | 3221 | 3208 | 3210 | 0 | -7.50(-0.23%) |
Oct 23, 2000 | 3188 | 3219 | 3184 | 3217 | 0 | +29.30(+0.92%) |
Oct 20, 2000 | 3148 | 3198 | 3148 | 3188 | 0 | +40.30(+1.28%) |
Oct 19, 2000 | 3180 | 3180 | 3136 | 3148 | 0 | -32.90(-1.03%) |
Oct 18, 2000 | 3216 | 3216 | 3171 | 3180 | 0 | -35.60(-1.11%) |
Oct 17, 2000 | 3219 | 3223 | 3205 | 3216 | 0 | -3.40(-0.11%) |
Oct 16, 2000 | 3158 | 3219 | 3158 | 3219 | 0 | +61.80(+1.96%) |
Oct 13, 2000 | 3180 | 3180 | 3142 | 3158 | 0 | -22.80(-0.72%) |
Oct 12, 2000 | 3213 | 3213 | 3176 | 3180 | 0 | -32.70(-1.02%) |
Oct 11, 2000 | 3217 | 3217 | 3198 | 3213 | 0 | -3.80(-0.12%) |
Oct 10, 2000 | 3226 | 3236 | 3213 | 3217 | 0 | -9.30(-0.29%) |
Oct 09, 2000 | 3245 | 3245 | 3207 | 3226 | 0 | -18.60(-0.57%) |
Oct 06, 2000 | 3260 | 3260 | 3230 | 3245 | 0 | -15.50(-0.48%) |
Oct 05, 2000 | 3266 | 3266 | 3248 | 3260 | 0 | -5.20(-0.16%) |
Oct 04, 2000 | 3274 | 3274 | 3256 | 3266 | 0 | -8.80(-0.27%) |
Oct 03, 2000 | 3248 | 3277 | 3235 | 3274 | 0 | +26.10(+0.80%) |
Oct 02, 2000 | 3246 | 3252 | 3230 | 3248 | 0 | +2.10(+0.06%) |
Sep 29, 2000 | 3237 | 3248 | 3230 | 3246 | 0 | +9.30(+0.29%) |
Sep 28, 2000 | 3204 | 3239 | 3204 | 3237 | 0 | +32.50(+1.01%) |
Sep 27, 2000 | 3191 | 3211 | 3180 | 3204 | 0 | +13.10(+0.41%) |
Sep 26, 2000 | 3167 | 3192 | 3154 | 3191 | 0 | +23.90(+0.75%) |
Sep 25, 2000 | 3144 | 3176 | 3144 | 3167 | 0 | +23.80(+0.76%) |
Sep 22, 2000 | 3205 | 3205 | 3132 | 3144 | 0 | -61.40(-1.92%) |
Sep 21, 2000 | 3206 | 3208 | 3196 | 3205 | 0 | -1.60(-0.05%) |
Sep 20, 2000 | 3188 | 3206 | 3187 | 3206 | 0 | +18.30(+0.57%) |
Sep 19, 2000 | 3228 | 3228 | 3176 | 3188 | 0 | -39.80(-1.23%) |
Sep 18, 2000 | 3280 | 3280 | 3223 | 3228 | 0 | -52.50(-1.60%) |
Sep 15, 2000 | 3294 | 3306 | 3273 | 3280 | 0 | -13.60(-0.41%) |
Sep 14, 2000 | 3286 | 3303 | 3283 | 3294 | 0 | +8.60(+0.26%) |
Sep 13, 2000 | 3276 | 3294 | 3268 | 3286 | 0 | +9.20(+0.28%) |
Sep 12, 2000 | 3255 | 3279 | 3255 | 3276 | 0 | +21.30(+0.65%) |
Sep 11, 2000 | 3279 | 3279 | 3255 | 3255 | 0 | -23.90(-0.73%) |
Sep 08, 2000 | 3266 | 3284 | 3266 | 3279 | 0 | +12.50(+0.38%) |
Sep 07, 2000 | 3282 | 3282 | 3257 | 3266 | 0 | -15.30(-0.47%) |
Sep 06, 2000 | 3307 | 3307 | 3275 | 3282 | 0 | -25.30(-0.77%) |
Sep 05, 2000 | 3299 | 3316 | 3298 | 3307 | 0 | +7.60(+0.23%) |
Sep 04, 2000 | 3293 | 3308 | 3287 | 3299 | 0 | +6.00(+0.18%) |
Sep 01, 2000 | 3262 | 3297 | 3262 | 3293 | 0 | +31.70(+0.97%) |
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%) |