Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |