Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2001 | 5.898 | 5.975 | 5.846 | 5.846 | 755,816 | -0.10(-1.65%) |
Jan 30, 2001 | 5.877 | 6.096 | 5.869 | 5.944 | 744,321 | +0.09(+1.50%) |
Jan 29, 2001 | 5.846 | 5.896 | 5.846 | 5.856 | 772,341 | +0.04(+0.63%) |
Jan 26, 2001 | 5.807 | 5.833 | 5.741 | 5.820 | 411,196 | +0.04(+0.68%) |
Jan 25, 2001 | 5.755 | 5.807 | 5.741 | 5.781 | 375,992 | +0.03(+0.45%) |
Jan 24, 2001 | 5.768 | 5.807 | 5.755 | 5.755 | 452,388 | -0.01(-0.23%) |
Jan 23, 2001 | 5.741 | 5.898 | 5.741 | 5.768 | 626,494 | +0.03(+0.45%) |
Jan 22, 2001 | 5.480 | 5.794 | 5.480 | 5.741 | 1,207,965 | +0.26(+4.76%) |
Jan 19, 2001 | 5.585 | 5.663 | 5.402 | 5.480 | 1,097,563 | -0.26(-4.55%) |
Jan 18, 2001 | 5.846 | 5.859 | 5.715 | 5.741 | 1,365,308 | -0.14(-2.44%) |
Jan 17, 2001 | 5.794 | 5.898 | 5.794 | 5.885 | 547,464 | +0.04(+0.67%) |
Jan 16, 2001 | 5.768 | 5.846 | 5.768 | 5.846 | 435,624 | +0.05(+0.90%) |
Jan 12, 2001 | 5.820 | 5.820 | 5.741 | 5.794 | 313,247 | +0.01(+0.23%) |
Jan 11, 2001 | 5.781 | 5.846 | 5.755 | 5.781 | 722,049 | +0.05(+0.91%) |
Jan 10, 2001 | 5.663 | 5.768 | 5.650 | 5.728 | 1,594,974 | +0.07(+1.15%) |
Jan 09, 2001 | 5.676 | 5.768 | 5.650 | 5.663 | 1,190,483 | +0.00(+0.00%) |
Jan 08, 2001 | 5.689 | 5.702 | 5.611 | 5.663 | 735,221 | -0.08(-1.36%) |
Jan 05, 2001 | 5.846 | 5.859 | 5.650 | 5.741 | 1,128,217 | -0.10(-1.79%) |
Jan 04, 2001 | 5.937 | 6.042 | 5.820 | 5.846 | 1,265,921 | -0.12(-1.97%) |
Jan 03, 2001 | 5.402 | 5.963 | 5.402 | 5.963 | 3,439,493 | +0.46(+8.29%) |
Jan 02, 2001 | 5.337 | 5.520 | 5.337 | 5.507 | 506,272 | +0.14(+2.68%) |
Dec 29, 2000 | 5.298 | 5.480 | 5.298 | 5.363 | 700,735 | +0.01(+0.24%) |
Dec 28, 2000 | 5.272 | 5.350 | 5.141 | 5.350 | 910,524 | +0.03(+0.49%) |
Dec 27, 2000 | 5.246 | 5.402 | 5.220 | 5.324 | 550,817 | +0.13(+2.51%) |
Dec 26, 2000 | 5.115 | 5.233 | 5.076 | 5.193 | 348,212 | +0.08(+1.53%) |
Dec 22, 2000 | 5.128 | 5.141 | 5.037 | 5.115 | 441,851 | -0.07(-1.26%) |
Dec 21, 2000 | 5.167 | 5.206 | 5.102 | 5.180 | 609,730 | +0.07(+1.28%) |
Dec 20, 2000 | 5.441 | 5.480 | 4.985 | 5.115 | 614,520 | -0.33(-5.99%) |
Dec 19, 2000 | 5.363 | 5.467 | 5.311 | 5.441 | 237,330 | +0.13(+2.46%) |
Dec 18, 2000 | 5.285 | 5.389 | 5.193 | 5.311 | 442,809 | -0.04(-0.73%) |
Dec 15, 2000 | 5.428 | 5.441 | 5.311 | 5.350 | 1,070,740 | -0.29(-5.09%) |
Dec 14, 2000 | 5.585 | 5.728 | 5.572 | 5.637 | 567,341 | +0.05(+0.93%) |
Dec 13, 2000 | 5.598 | 5.624 | 5.572 | 5.585 | 612,604 | +0.00(+0.00%) |
Dec 12, 2000 | 5.611 | 5.637 | 5.533 | 5.585 | 575,723 | -0.01(-0.23%) |
Dec 11, 2000 | 5.637 | 5.663 | 5.598 | 5.598 | 568,778 | -0.05(-0.92%) |
Dec 08, 2000 | 5.494 | 5.715 | 5.480 | 5.650 | 499,567 | +0.16(+2.85%) |
Dec 07, 2000 | 5.559 | 5.598 | 5.494 | 5.494 | 261,997 | -0.05(-0.94%) |
Dec 06, 2000 | 5.533 | 5.715 | 5.533 | 5.546 | 319,234 | -0.01(-0.24%) |
Dec 05, 2000 | 5.467 | 5.624 | 5.467 | 5.559 | 341,985 | +0.07(+1.19%) |
Dec 04, 2000 | 5.467 | 5.533 | 5.415 | 5.494 | 469,870 | +0.03(+0.48%) |
Dec 01, 2000 | 5.389 | 5.467 | 5.350 | 5.467 | 497,411 | +0.05(+0.96%) |
Nov 30, 2000 | 5.376 | 5.494 | 5.272 | 5.415 | 606,377 | +0.07(+1.22%) |
Nov 29, 2000 | 5.272 | 5.376 | 5.272 | 5.350 | 535,969 | +0.04(+0.74%) |
Nov 28, 2000 | 5.285 | 5.428 | 5.285 | 5.311 | 681,336 | +0.03(+0.49%) |
Nov 27, 2000 | 5.324 | 5.402 | 5.285 | 5.285 | 615,478 | -0.03(-0.49%) |
Nov 24, 2000 | 5.298 | 5.350 | 5.298 | 5.311 | 182,248 | +0.01(+0.25%) |
Nov 22, 2000 | 5.337 | 5.350 | 5.285 | 5.298 | 360,665 | -0.05(-0.98%) |
Nov 21, 2000 | 5.324 | 5.402 | 5.285 | 5.350 | 693,550 | -0.03(-0.49%) |
Nov 20, 2000 | 5.363 | 5.415 | 5.285 | 5.376 | 552,972 | -0.01(-0.24%) |
Nov 17, 2000 | 5.350 | 5.415 | 5.311 | 5.389 | 1,075,290 | +0.09(+1.72%) |
Nov 16, 2000 | 5.337 | 5.363 | 5.285 | 5.298 | 696,903 | -0.04(-0.73%) |
Nov 15, 2000 | 5.376 | 5.376 | 5.311 | 5.337 | 602,546 | -0.08(-1.45%) |
Nov 14, 2000 | 5.376 | 5.467 | 5.376 | 5.415 | 642,779 | +0.04(+0.73%) |
Nov 13, 2000 | 5.376 | 5.415 | 5.337 | 5.376 | 848,737 | +0.00(+0.00%) |
Nov 10, 2000 | 5.402 | 5.467 | 5.337 | 5.376 | 600,630 | -0.03(-0.48%) |
Nov 09, 2000 | 5.285 | 5.415 | 5.285 | 5.402 | 314,923 | +0.04(+0.73%) |
Nov 08, 2000 | 5.298 | 5.402 | 5.298 | 5.363 | 377,668 | -0.03(-0.48%) |
Nov 07, 2000 | 5.428 | 5.454 | 5.350 | 5.389 | 794,853 | +0.01(+0.24%) |
Nov 06, 2000 | 5.389 | 5.454 | 5.350 | 5.376 | 628,171 | +0.00(+0.00%) |
Nov 03, 2000 | 5.298 | 5.454 | 5.298 | 5.376 | 501,243 | +0.00(+0.00%) |
Nov 02, 2000 | 5.389 | 5.428 | 5.324 | 5.376 | 537,166 | -0.05(-0.96%) |
Nov 01, 2000 | 5.507 | 5.520 | 5.389 | 5.428 | 722,049 | -0.07(-1.19%) |
Oct 31, 2000 | 5.546 | 5.559 | 5.389 | 5.494 | 1,341,359 | -0.07(-1.17%) |
Oct 30, 2000 | 5.507 | 5.611 | 5.507 | 5.559 | 1,106,902 | +0.05(+0.95%) |
Oct 27, 2000 | 5.389 | 5.520 | 5.389 | 5.507 | 595,840 | +0.10(+1.93%) |
Oct 26, 2000 | 5.285 | 5.428 | 5.285 | 5.402 | 1,099,239 | +0.09(+1.72%) |
Oct 25, 2000 | 5.311 | 5.363 | 5.246 | 5.311 | 826,944 | -0.01(-0.24%) |
Oct 24, 2000 | 5.167 | 5.350 | 5.154 | 5.324 | 586,261 | +0.21(+4.08%) |
Oct 23, 2000 | 5.037 | 5.128 | 5.024 | 5.115 | 940,699 | +0.09(+1.82%) |
Oct 20, 2000 | 5.011 | 5.089 | 4.998 | 5.024 | 491,903 | +0.00(+0.00%) |
Oct 19, 2000 | 4.906 | 5.246 | 4.906 | 5.024 | 1,688,374 | +0.17(+3.49%) |
Oct 18, 2000 | 5.115 | 5.128 | 4.724 | 4.854 | 1,160,068 | -0.27(-5.34%) |
Oct 17, 2000 | 5.428 | 5.428 | 5.063 | 5.128 | 1,014,221 | -0.30(-5.53%) |
Oct 16, 2000 | 5.298 | 5.480 | 5.259 | 5.428 | 915,553 | +0.12(+2.21%) |
Oct 13, 2000 | 5.206 | 5.350 | 5.206 | 5.311 | 747,674 | +0.10(+2.00%) |
Oct 12, 2000 | 5.037 | 5.206 | 4.985 | 5.206 | 1,370,337 | +0.18(+3.64%) |
Oct 11, 2000 | 4.932 | 5.024 | 4.776 | 5.024 | 1,383,029 | +0.05(+1.05%) |
Oct 10, 2000 | 5.102 | 5.246 | 4.802 | 4.972 | 1,402,667 | -0.12(-2.31%) |
Oct 09, 2000 | 5.415 | 5.415 | 5.089 | 5.089 | 1,201,260 | -0.27(-5.11%) |
Oct 06, 2000 | 5.598 | 5.663 | 5.363 | 5.363 | 1,070,501 | -0.25(-4.42%) |
Oct 05, 2000 | 5.715 | 5.741 | 5.546 | 5.611 | 1,525,284 | -0.10(-1.83%) |
Oct 04, 2000 | 5.872 | 5.872 | 5.637 | 5.715 | 1,564,560 | -0.01(-0.23%) |