Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2001 | 5.910 | 5.988 | 5.858 | 5.858 | 754,271 | -0.10(-1.65%) |
Jan 30, 2001 | 5.889 | 6.109 | 5.881 | 5.956 | 742,799 | +0.09(+1.50%) |
Jan 29, 2001 | 5.858 | 5.908 | 5.858 | 5.868 | 770,762 | +0.04(+0.63%) |
Jan 26, 2001 | 5.819 | 5.845 | 5.753 | 5.832 | 410,356 | +0.04(+0.68%) |
Jan 25, 2001 | 5.766 | 5.819 | 5.753 | 5.792 | 375,223 | +0.03(+0.45%) |
Jan 24, 2001 | 5.779 | 5.819 | 5.766 | 5.766 | 451,463 | -0.01(-0.23%) |
Jan 23, 2001 | 5.753 | 5.910 | 5.753 | 5.779 | 625,213 | +0.03(+0.45%) |
Jan 22, 2001 | 5.492 | 5.806 | 5.492 | 5.753 | 1,205,495 | +0.26(+4.76%) |
Jan 19, 2001 | 5.596 | 5.675 | 5.413 | 5.492 | 1,095,318 | -0.26(-4.55%) |
Jan 18, 2001 | 5.858 | 5.871 | 5.727 | 5.753 | 1,362,516 | -0.14(-2.44%) |
Jan 17, 2001 | 5.806 | 5.910 | 5.806 | 5.897 | 546,344 | +0.04(+0.67%) |
Jan 16, 2001 | 5.779 | 5.858 | 5.779 | 5.858 | 434,733 | +0.05(+0.90%) |
Jan 12, 2001 | 5.832 | 5.832 | 5.753 | 5.806 | 312,606 | +0.01(+0.23%) |
Jan 11, 2001 | 5.792 | 5.858 | 5.766 | 5.792 | 720,572 | +0.05(+0.91%) |
Jan 10, 2001 | 5.675 | 5.779 | 5.662 | 5.740 | 1,591,713 | +0.07(+1.15%) |
Jan 09, 2001 | 5.688 | 5.779 | 5.662 | 5.675 | 1,188,049 | +0.00(+0.00%) |
Jan 08, 2001 | 5.701 | 5.714 | 5.622 | 5.675 | 733,717 | -0.08(-1.36%) |
Jan 05, 2001 | 5.858 | 5.871 | 5.662 | 5.753 | 1,125,910 | -0.10(-1.79%) |
Jan 04, 2001 | 5.949 | 6.054 | 5.832 | 5.858 | 1,263,332 | -0.12(-1.97%) |
Jan 03, 2001 | 5.413 | 5.976 | 5.413 | 5.976 | 3,432,460 | +0.46(+8.29%) |
Jan 02, 2001 | 5.348 | 5.531 | 5.348 | 5.518 | 505,237 | +0.14(+2.68%) |
Dec 29, 2000 | 5.309 | 5.492 | 5.309 | 5.374 | 699,302 | +0.01(+0.24%) |
Dec 28, 2000 | 5.283 | 5.361 | 5.152 | 5.361 | 908,662 | +0.03(+0.49%) |
Dec 27, 2000 | 5.256 | 5.413 | 5.230 | 5.335 | 549,690 | +0.13(+2.51%) |
Dec 26, 2000 | 5.126 | 5.243 | 5.086 | 5.204 | 347,500 | +0.08(+1.53%) |
Dec 22, 2000 | 5.139 | 5.152 | 5.047 | 5.126 | 440,947 | -0.07(-1.26%) |
Dec 21, 2000 | 5.178 | 5.217 | 5.113 | 5.191 | 608,483 | +0.07(+1.28%) |
Dec 20, 2000 | 5.452 | 5.492 | 4.995 | 5.126 | 613,263 | -0.33(-5.99%) |
Dec 19, 2000 | 5.374 | 5.479 | 5.322 | 5.452 | 236,845 | +0.13(+2.46%) |
Dec 18, 2000 | 5.296 | 5.400 | 5.204 | 5.322 | 441,903 | -0.04(-0.73%) |
Dec 15, 2000 | 5.439 | 5.452 | 5.322 | 5.361 | 1,068,551 | -0.29(-5.09%) |
Dec 14, 2000 | 5.596 | 5.740 | 5.583 | 5.649 | 566,181 | +0.05(+0.93%) |
Dec 13, 2000 | 5.609 | 5.636 | 5.583 | 5.596 | 611,351 | +0.00(+0.00%) |
Dec 12, 2000 | 5.622 | 5.649 | 5.544 | 5.596 | 574,546 | -0.01(-0.23%) |
Dec 11, 2000 | 5.649 | 5.675 | 5.609 | 5.609 | 567,615 | -0.05(-0.92%) |
Dec 08, 2000 | 5.505 | 5.727 | 5.492 | 5.662 | 498,545 | +0.16(+2.85%) |
Dec 07, 2000 | 5.570 | 5.609 | 5.505 | 5.505 | 261,461 | -0.05(-0.94%) |
Dec 06, 2000 | 5.544 | 5.727 | 5.544 | 5.557 | 318,581 | -0.01(-0.24%) |
Dec 05, 2000 | 5.479 | 5.636 | 5.479 | 5.570 | 341,286 | +0.07(+1.19%) |
Dec 04, 2000 | 5.479 | 5.544 | 5.426 | 5.505 | 468,910 | +0.03(+0.48%) |
Dec 01, 2000 | 5.400 | 5.479 | 5.361 | 5.479 | 496,394 | +0.05(+0.96%) |
Nov 30, 2000 | 5.387 | 5.505 | 5.283 | 5.426 | 605,137 | +0.07(+1.22%) |
Nov 29, 2000 | 5.283 | 5.387 | 5.283 | 5.361 | 534,873 | +0.04(+0.74%) |
Nov 28, 2000 | 5.296 | 5.439 | 5.296 | 5.322 | 679,943 | +0.03(+0.49%) |
Nov 27, 2000 | 5.335 | 5.413 | 5.296 | 5.296 | 614,219 | -0.03(-0.49%) |
Nov 24, 2000 | 5.309 | 5.361 | 5.309 | 5.322 | 181,875 | +0.01(+0.25%) |
Nov 22, 2000 | 5.348 | 5.361 | 5.296 | 5.309 | 359,927 | -0.05(-0.98%) |
Nov 21, 2000 | 5.335 | 5.413 | 5.296 | 5.361 | 692,132 | -0.03(-0.49%) |
Nov 20, 2000 | 5.374 | 5.426 | 5.296 | 5.387 | 551,841 | -0.01(-0.24%) |
Nov 17, 2000 | 5.361 | 5.426 | 5.322 | 5.400 | 1,073,092 | +0.09(+1.72%) |
Nov 16, 2000 | 5.348 | 5.374 | 5.296 | 5.309 | 695,478 | -0.04(-0.73%) |
Nov 15, 2000 | 5.387 | 5.387 | 5.322 | 5.348 | 601,313 | -0.08(-1.45%) |
Nov 14, 2000 | 5.387 | 5.479 | 5.387 | 5.426 | 641,465 | +0.04(+0.73%) |
Nov 13, 2000 | 5.387 | 5.426 | 5.348 | 5.387 | 847,001 | +0.00(+0.00%) |
Nov 10, 2000 | 5.413 | 5.479 | 5.348 | 5.387 | 599,401 | -0.03(-0.48%) |
Nov 09, 2000 | 5.296 | 5.426 | 5.296 | 5.413 | 314,279 | +0.04(+0.73%) |
Nov 08, 2000 | 5.309 | 5.413 | 5.309 | 5.374 | 376,896 | -0.03(-0.48%) |
Nov 07, 2000 | 5.439 | 5.466 | 5.361 | 5.400 | 793,227 | +0.01(+0.24%) |
Nov 06, 2000 | 5.400 | 5.466 | 5.361 | 5.387 | 626,886 | +0.00(+0.00%) |
Nov 03, 2000 | 5.309 | 5.466 | 5.309 | 5.387 | 500,218 | +0.00(+0.00%) |
Nov 02, 2000 | 5.400 | 5.439 | 5.335 | 5.387 | 536,068 | -0.05(-0.96%) |