Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2001 | 7.098 | 7.282 | 7.054 | 7.238 | 1,597,655 | +0.10(+1.43%) |
Nov 29, 2001 | 7.057 | 7.161 | 7.036 | 7.136 | 427,494 | +0.08(+1.18%) |
Nov 28, 2001 | 7.151 | 7.151 | 7.004 | 7.052 | 1,727,460 | -0.14(-2.00%) |
Nov 27, 2001 | 7.370 | 7.370 | 7.151 | 7.196 | 1,011,377 | -0.15(-2.02%) |
Nov 26, 2001 | 7.255 | 7.380 | 7.255 | 7.345 | 1,015,448 | +0.09(+1.30%) |
Nov 23, 2001 | 7.257 | 7.297 | 7.192 | 7.251 | 132,918 | -0.00(-0.06%) |
Nov 21, 2001 | 7.276 | 7.305 | 7.203 | 7.255 | 615,256 | -0.00(-0.03%) |
Nov 20, 2001 | 7.255 | 7.307 | 7.100 | 7.257 | 1,346,906 | +0.05(+0.75%) |
Nov 19, 2001 | 7.313 | 7.347 | 7.142 | 7.203 | 1,934,860 | -0.10(-1.40%) |
Nov 16, 2001 | 7.424 | 7.424 | 7.244 | 7.305 | 876,064 | -0.08(-1.05%) |
Nov 15, 2001 | 7.495 | 7.516 | 7.359 | 7.382 | 797,749 | -0.09(-1.26%) |
Nov 14, 2001 | 7.510 | 7.514 | 7.422 | 7.476 | 749,611 | +0.02(+0.25%) |
Nov 13, 2001 | 7.370 | 7.460 | 7.359 | 7.457 | 812,358 | +0.15(+2.12%) |
Nov 12, 2001 | 7.276 | 7.357 | 7.180 | 7.303 | 488,564 | +0.00(+0.03%) |
Nov 09, 2001 | 7.349 | 7.380 | 7.286 | 7.301 | 441,863 | -0.02(-0.23%) |
Nov 08, 2001 | 7.407 | 7.412 | 7.318 | 7.318 | 589,630 | -0.09(-1.21%) |
Nov 07, 2001 | 7.343 | 7.422 | 7.343 | 7.407 | 1,366,784 | +0.05(+0.74%) |
Nov 06, 2001 | 7.338 | 7.378 | 7.270 | 7.353 | 1,318,167 | +0.04(+0.48%) |
Nov 05, 2001 | 7.380 | 7.391 | 7.270 | 7.318 | 1,283,680 | -0.03(-0.43%) |
Nov 02, 2001 | 7.391 | 7.412 | 7.318 | 7.349 | 638,966 | -0.06(-0.85%) |
Nov 01, 2001 | 7.412 | 7.464 | 7.244 | 7.412 | 1,251,827 | +0.16(+2.25%) |
Oct 31, 2001 | 7.353 | 7.391 | 7.238 | 7.249 | 946,235 | -0.07(-0.91%) |
Oct 30, 2001 | 7.391 | 7.395 | 7.265 | 7.315 | 867,921 | -0.09(-1.24%) |
Oct 29, 2001 | 7.426 | 7.547 | 7.293 | 7.407 | 859,539 | -0.10(-1.31%) |
Oct 26, 2001 | 7.485 | 7.537 | 7.412 | 7.505 | 810,443 | -0.01(-0.14%) |
Oct 25, 2001 | 7.255 | 7.516 | 7.255 | 7.516 | 965,873 | +0.15(+2.01%) |
Oct 24, 2001 | 7.288 | 7.422 | 7.288 | 7.368 | 1,163,934 | +0.05(+0.74%) |
Oct 23, 2001 | 7.562 | 7.568 | 7.182 | 7.313 | 2,639,448 | -0.30(-3.95%) |
Oct 22, 2001 | 7.679 | 7.725 | 7.516 | 7.614 | 609,987 | -0.09(-1.11%) |
Oct 19, 2001 | 7.599 | 7.720 | 7.505 | 7.700 | 877,261 | +0.10(+1.35%) |
Oct 18, 2001 | 7.464 | 7.599 | 7.422 | 7.597 | 950,067 | +0.10(+1.28%) |
Oct 17, 2001 | 7.662 | 7.662 | 7.453 | 7.501 | 1,317,688 | -0.16(-2.10%) |
Oct 16, 2001 | 7.589 | 7.758 | 7.589 | 7.662 | 1,321,999 | +0.13(+1.66%) |
Oct 15, 2001 | 7.380 | 7.547 | 7.359 | 7.537 | 611,185 | +0.13(+1.80%) |
Oct 12, 2001 | 7.359 | 7.407 | 7.303 | 7.403 | 1,205,366 | +0.02(+0.25%) |
Oct 11, 2001 | 7.376 | 7.453 | 7.336 | 7.384 | 2,038,800 | +0.03(+0.43%) |
Oct 10, 2001 | 7.052 | 7.353 | 7.052 | 7.353 | 2,373,611 | +0.23(+3.25%) |
Oct 09, 2001 | 6.952 | 7.121 | 6.952 | 7.121 | 1,922,886 | +0.15(+2.13%) |
Oct 08, 2001 | 7.067 | 7.067 | 6.879 | 6.973 | 1,264,521 | -0.12(-1.71%) |
Oct 05, 2001 | 6.921 | 7.140 | 6.568 | 7.094 | 3,195,310 | +0.21(+3.00%) |
Oct 04, 2001 | 6.984 | 6.994 | 6.733 | 6.887 | 2,383,670 | -0.20(-2.83%) |
Oct 03, 2001 | 7.297 | 7.301 | 7.015 | 7.088 | 2,450,728 | -0.21(-2.86%) |
Oct 02, 2001 | 7.683 | 7.725 | 7.140 | 7.297 | 2,076,401 | -0.40(-5.16%) |
Oct 01, 2001 | 7.672 | 7.720 | 7.451 | 7.693 | 965,873 | -0.03(-0.41%) |
Sep 28, 2001 | 7.412 | 7.725 | 7.412 | 7.725 | 2,186,088 | +0.27(+3.58%) |
Sep 27, 2001 | 7.151 | 7.457 | 7.130 | 7.457 | 3,210,159 | +0.25(+3.54%) |
Sep 26, 2001 | 7.067 | 7.203 | 6.963 | 7.203 | 1,944,440 | +0.14(+1.92%) |
Sep 25, 2001 | 7.036 | 7.117 | 6.984 | 7.067 | 1,300,684 | +0.03(+0.36%) |
Sep 24, 2001 | 6.869 | 7.075 | 6.869 | 7.042 | 2,265,121 | +0.28(+4.10%) |
Sep 21, 2001 | 6.681 | 6.869 | 6.660 | 6.764 | 1,485,812 | -0.23(-3.28%) |
Sep 20, 2001 | 7.098 | 7.113 | 6.743 | 6.994 | 5,803,864 | -0.08(-1.18%) |
Sep 19, 2001 | 7.286 | 7.286 | 6.921 | 7.077 | 2,643,998 | -0.11(-1.48%) |
Sep 18, 2001 | 7.046 | 7.203 | 6.994 | 7.184 | 735,481 | +0.14(+1.96%) |
Sep 17, 2001 | 7.098 | 7.098 | 6.921 | 7.046 | 674,171 | -0.20(-2.79%) |
Sep 10, 2001 | 6.931 | 7.301 | 6.931 | 7.249 | 1,196,265 | +0.36(+5.18%) |
Sep 07, 2001 | 7.140 | 7.305 | 6.890 | 6.892 | 1,333,015 | -0.30(-4.18%) |
Sep 06, 2001 | 7.305 | 7.307 | 7.140 | 7.192 | 861,694 | -0.11(-1.57%) |
Sep 05, 2001 | 7.265 | 7.307 | 7.151 | 7.307 | 628,668 | +0.09(+1.30%) |
Sep 04, 2001 | 7.151 | 7.332 | 7.151 | 7.213 | 458,388 | +0.03(+0.47%) |
Aug 31, 2001 | 7.161 | 7.211 | 7.029 | 7.180 | 882,290 | +0.02(+0.26%) |
Aug 30, 2001 | 7.182 | 7.286 | 7.109 | 7.161 | 920,370 | +0.00(+0.00%) |
Aug 29, 2001 | 7.201 | 7.205 | 7.117 | 7.161 | 683,511 | -0.03(-0.41%) |
Aug 28, 2001 | 7.215 | 7.259 | 7.182 | 7.190 | 860,497 | -0.08(-1.06%) |
Aug 27, 2001 | 7.276 | 7.349 | 7.257 | 7.267 | 1,160,581 | -0.00(-0.06%) |
Aug 24, 2001 | 7.184 | 7.307 | 7.173 | 7.272 | 962,999 | +0.09(+1.22%) |
Aug 23, 2001 | 7.188 | 7.213 | 7.151 | 7.184 | 479,464 | -0.00(-0.03%) |
Aug 22, 2001 | 7.151 | 7.282 | 7.140 | 7.186 | 400,192 | -0.02(-0.23%) |
Aug 21, 2001 | 7.211 | 7.265 | 7.130 | 7.203 | 943,600 | -0.01(-0.12%) |
Aug 20, 2001 | 7.161 | 7.305 | 7.109 | 7.211 | 801,342 | +0.09(+1.26%) |
Aug 17, 2001 | 7.098 | 7.209 | 7.098 | 7.121 | 748,174 | +0.02(+0.32%) |
Aug 16, 2001 | 7.059 | 7.109 | 7.059 | 7.098 | 413,843 | +0.03(+0.35%) |
Aug 15, 2001 | 7.071 | 7.117 | 7.050 | 7.073 | 743,864 | +0.00(+0.03%) |
Aug 14, 2001 | 7.036 | 7.096 | 7.021 | 7.071 | 446,653 | +0.06(+0.80%) |
Aug 13, 2001 | 7.096 | 7.096 | 6.994 | 7.015 | 386,780 | -0.08(-1.09%) |
Aug 10, 2001 | 7.004 | 7.098 | 6.994 | 7.092 | 594,420 | +0.09(+1.25%) |
Aug 09, 2001 | 6.998 | 7.036 | 6.994 | 7.004 | 609,029 | -0.01(-0.15%) |
Aug 08, 2001 | 6.994 | 7.067 | 6.994 | 7.015 | 1,353,372 | +0.01(+0.18%) |
Aug 07, 2001 | 7.017 | 7.057 | 6.948 | 7.002 | 285,714 | -0.01(-0.18%) |
Aug 06, 2001 | 6.984 | 7.096 | 6.946 | 7.015 | 332,415 | +0.06(+0.81%) |
Aug 03, 2001 | 6.984 | 7.013 | 6.942 | 6.958 | 604,718 | +0.02(+0.24%) |
Aug 02, 2001 | 6.973 | 6.973 | 6.940 | 6.942 | 614,059 | +0.02(+0.30%) |
Aug 01, 2001 | 6.996 | 6.996 | 6.894 | 6.921 | 1,064,784 | -0.02(-0.33%) |
Jul 31, 2001 | 6.948 | 6.998 | 6.879 | 6.944 | 1,266,437 | +0.04(+0.54%) |
Jul 30, 2001 | 6.775 | 6.977 | 6.775 | 6.906 | 741,469 | +0.18(+2.73%) |
Jul 27, 2001 | 6.816 | 6.816 | 6.685 | 6.723 | 1,131,602 | -0.09(-1.38%) |
Jul 26, 2001 | 6.733 | 6.833 | 6.714 | 6.816 | 604,239 | +0.06(+0.93%) |
Jul 25, 2001 | 6.649 | 6.754 | 6.620 | 6.754 | 1,814,875 | +0.20(+3.12%) |
Jul 24, 2001 | 6.468 | 6.549 | 6.389 | 6.549 | 1,527,244 | +0.11(+1.65%) |
Jul 23, 2001 | 6.495 | 6.576 | 6.432 | 6.443 | 1,823,975 | -0.05(-0.84%) |
Jul 20, 2001 | 6.637 | 6.660 | 6.497 | 6.497 | 729,255 | -0.18(-2.72%) |
Jul 19, 2001 | 6.827 | 6.837 | 6.660 | 6.679 | 675,369 | -0.12(-1.78%) |
Jul 18, 2001 | 6.733 | 6.806 | 6.641 | 6.800 | 537,900 | +0.01(+0.22%) |
Jul 17, 2001 | 6.806 | 6.848 | 6.677 | 6.785 | 779,069 | +0.00(+0.00%) |
Jul 16, 2001 | 6.764 | 6.908 | 6.691 | 6.785 | 1,201,295 | +0.06(+0.90%) |
Jul 13, 2001 | 6.827 | 6.858 | 6.639 | 6.725 | 1,388,099 | -0.08(-1.20%) |
Jul 12, 2001 | 6.695 | 6.883 | 6.695 | 6.806 | 1,422,346 | +0.01(+0.09%) |
Jul 11, 2001 | 6.839 | 6.879 | 6.718 | 6.800 | 701,473 | -0.04(-0.58%) |
Jul 10, 2001 | 6.921 | 7.000 | 6.810 | 6.839 | 622,920 | -0.08(-1.15%) |
Jul 09, 2001 | 6.936 | 6.994 | 6.827 | 6.919 | 832,236 | +0.04(+0.52%) |
Jul 06, 2001 | 6.981 | 7.065 | 6.879 | 6.883 | 781,464 | -0.15(-2.14%) |
Jul 05, 2001 | 7.094 | 7.094 | 6.929 | 7.034 | 691,175 | -0.05(-0.77%) |
Jul 03, 2001 | 7.098 | 7.140 | 7.054 | 7.088 | 399,473 | -0.01(-0.15%) |
Jul 02, 2001 | 7.067 | 7.107 | 7.057 | 7.098 | 995,091 | +0.10(+1.49%) |
Jun 29, 2001 | 7.098 | 7.182 | 6.760 | 6.994 | 1,580,890 | -0.15(-2.05%) |
Jun 28, 2001 | 7.128 | 7.213 | 7.098 | 7.140 | 674,890 | +0.02(+0.29%) |
Jun 27, 2001 | 7.088 | 7.161 | 7.038 | 7.119 | 1,212,072 | +0.04(+0.59%) |
Jun 26, 2001 | 7.130 | 7.159 | 7.034 | 7.077 | 763,741 | -0.07(-1.02%) |
Jun 25, 2001 | 7.161 | 7.171 | 7.134 | 7.151 | 714,646 | -0.01(-0.15%) |
Jun 22, 2001 | 7.151 | 7.255 | 7.119 | 7.161 | 856,665 | +0.01(+0.15%) |
Jun 21, 2001 | 7.157 | 7.224 | 7.130 | 7.151 | 1,475,993 | +0.00(+0.06%) |
Jun 20, 2001 | 7.119 | 7.276 | 7.061 | 7.146 | 1,219,975 | -0.06(-0.78%) |
Jun 19, 2001 | 6.910 | 7.205 | 6.873 | 7.203 | 946,714 | +0.38(+5.54%) |
Jun 18, 2001 | 6.819 | 6.923 | 6.789 | 6.825 | 1,184,291 | +0.01(+0.12%) |
Jun 15, 2001 | 6.735 | 6.869 | 6.723 | 6.816 | 2,380,796 | +0.08(+1.18%) |
Jun 14, 2001 | 6.837 | 6.890 | 6.681 | 6.737 | 713,688 | -0.10(-1.47%) |
Jun 13, 2001 | 6.806 | 6.858 | 6.766 | 6.837 | 805,892 | +0.07(+1.08%) |
Jun 12, 2001 | 6.942 | 6.942 | 6.681 | 6.764 | 1,175,669 | -0.15(-2.17%) |
Jun 11, 2001 | 6.990 | 7.146 | 6.908 | 6.915 | 716,561 | -0.05(-0.78%) |
Jun 08, 2001 | 7.046 | 7.067 | 6.921 | 6.969 | 370,495 | -0.08(-1.07%) |
Jun 07, 2001 | 6.954 | 7.151 | 6.954 | 7.044 | 724,225 | +0.04(+0.54%) |
Jun 06, 2001 | 6.984 | 7.090 | 6.952 | 7.006 | 587,714 | +0.03(+0.48%) |
Jun 05, 2001 | 6.785 | 7.046 | 6.785 | 6.973 | 626,273 | +0.19(+2.77%) |
Jun 04, 2001 | 6.743 | 6.917 | 6.743 | 6.785 | 462,939 | +0.04(+0.62%) |
Jun 01, 2001 | 6.681 | 6.816 | 6.681 | 6.743 | 232,307 | +0.05(+0.69%) |
May 31, 2001 | 6.683 | 6.775 | 6.660 | 6.697 | 531,194 | +0.02(+0.25%) |
May 30, 2001 | 6.837 | 6.844 | 6.576 | 6.681 | 486,888 | -0.16(-2.29%) |
May 29, 2001 | 6.798 | 6.858 | 6.785 | 6.837 | 451,922 | +0.06(+0.89%) |
May 25, 2001 | 6.825 | 6.887 | 6.775 | 6.777 | 241,408 | -0.04(-0.58%) |
May 24, 2001 | 6.816 | 6.846 | 6.796 | 6.816 | 371,932 | -0.03(-0.43%) |
May 23, 2001 | 6.816 | 6.887 | 6.775 | 6.846 | 362,112 | +0.03(+0.43%) |
May 22, 2001 | 6.890 | 6.904 | 6.816 | 6.816 | 576,937 | -0.09(-1.27%) |
May 21, 2001 | 6.827 | 6.927 | 6.827 | 6.904 | 625,794 | +0.09(+1.26%) |
May 18, 2001 | 6.869 | 6.887 | 6.810 | 6.819 | 644,474 | +0.07(+1.05%) |
May 17, 2001 | 6.681 | 6.783 | 6.681 | 6.748 | 700,036 | +0.08(+1.22%) |
May 16, 2001 | 6.624 | 6.702 | 6.624 | 6.666 | 1,133,279 | +0.03(+0.47%) |
May 15, 2001 | 6.472 | 6.773 | 6.472 | 6.635 | 970,424 | +0.18(+2.78%) |
May 14, 2001 | 6.472 | 6.472 | 6.422 | 6.455 | 334,092 | -0.02(-0.26%) |
May 11, 2001 | 6.472 | 6.489 | 6.449 | 6.472 | 664,592 | -0.01(-0.13%) |
May 10, 2001 | 6.558 | 6.558 | 6.441 | 6.480 | 466,292 | -0.04(-0.54%) |
May 09, 2001 | 6.441 | 6.524 | 6.422 | 6.516 | 628,189 | +0.05(+0.81%) |
May 08, 2001 | 6.472 | 6.501 | 6.347 | 6.464 | 443,300 | -0.04(-0.61%) |
May 07, 2001 | 6.472 | 6.524 | 6.305 | 6.503 | 667,226 | +0.03(+0.48%) |
May 04, 2001 | 6.558 | 6.558 | 6.441 | 6.472 | 1,263,323 | -0.03(-0.51%) |
May 03, 2001 | 6.537 | 6.566 | 6.420 | 6.505 | 408,095 | -0.05(-0.80%) |
May 02, 2001 | 6.568 | 6.576 | 6.514 | 6.558 | 341,995 | -0.01(-0.19%) |
May 01, 2001 | 6.551 | 6.574 | 6.503 | 6.570 | 768,771 | +0.01(+0.22%) |
Apr 30, 2001 | 6.558 | 6.576 | 6.524 | 6.556 | 709,137 | -0.00(-0.06%) |
Apr 27, 2001 | 6.389 | 6.597 | 6.378 | 6.560 | 519,699 | +0.21(+3.36%) |
Apr 26, 2001 | 6.472 | 6.493 | 6.347 | 6.347 | 555,383 | -0.15(-2.38%) |
Apr 25, 2001 | 6.336 | 6.501 | 6.332 | 6.501 | 562,089 | +0.16(+2.60%) |
Apr 24, 2001 | 6.368 | 6.462 | 6.295 | 6.336 | 541,013 | +0.00(+0.03%) |
Apr 23, 2001 | 6.441 | 6.462 | 6.305 | 6.334 | 790,804 | -0.13(-1.97%) |
Apr 20, 2001 | 6.432 | 6.497 | 6.430 | 6.462 | 1,480,303 | -0.08(-1.15%) |
Apr 19, 2001 | 6.399 | 6.806 | 6.389 | 6.537 | 1,412,767 | +0.15(+2.29%) |
Apr 18, 2001 | 6.263 | 6.472 | 6.253 | 6.391 | 1,592,386 | +0.16(+2.65%) |
Apr 17, 2001 | 6.054 | 6.226 | 6.034 | 6.226 | 793,918 | +0.16(+2.65%) |
Apr 16, 2001 | 6.034 | 6.086 | 6.013 | 6.065 | 1,009,221 | +0.11(+1.79%) |
Apr 12, 2001 | 5.908 | 6.034 | 5.908 | 5.958 | 691,894 | -0.06(-1.07%) |
Apr 11, 2001 | 6.263 | 6.284 | 5.929 | 6.023 | 1,372,292 | -0.04(-0.69%) |
Apr 10, 2001 | 5.852 | 6.075 | 5.842 | 6.065 | 911,269 | +0.18(+3.09%) |
Apr 09, 2001 | 5.720 | 5.887 | 5.718 | 5.883 | 659,562 | +0.26(+4.60%) |
Apr 06, 2001 | 5.681 | 5.681 | 5.574 | 5.624 | 774,040 | -0.00(-0.07%) |
Apr 05, 2001 | 5.512 | 5.629 | 5.472 | 5.629 | 1,198,421 | +0.10(+1.74%) |
Apr 04, 2001 | 5.503 | 5.564 | 5.501 | 5.533 | 634,655 | -0.02(-0.41%) |
Apr 03, 2001 | 5.637 | 5.679 | 5.533 | 5.555 | 2,203,811 | -0.13(-2.24%) |
Apr 02, 2001 | 5.835 | 5.885 | 5.637 | 5.683 | 605,676 | -0.07(-1.23%) |
Mar 30, 2001 | 5.637 | 5.771 | 5.626 | 5.754 | 842,295 | +0.12(+2.07%) |
Mar 29, 2001 | 5.599 | 5.675 | 5.574 | 5.637 | 1,046,822 | -0.01(-0.26%) |
Mar 28, 2001 | 5.658 | 5.685 | 5.641 | 5.652 | 343,432 | -0.01(-0.11%) |
Mar 27, 2001 | 5.658 | 5.689 | 5.616 | 5.658 | 752,725 | +0.00(+0.04%) |
Mar 26, 2001 | 5.616 | 5.658 | 5.606 | 5.656 | 768,531 | +0.09(+1.65%) |
Mar 23, 2001 | 5.491 | 5.576 | 5.451 | 5.564 | 934,979 | +0.05(+0.83%) |
Mar 22, 2001 | 5.547 | 5.574 | 5.453 | 5.518 | 712,969 | -0.05(-0.90%) |
Mar 21, 2001 | 5.616 | 5.647 | 5.558 | 5.568 | 537,421 | -0.08(-1.44%) |
Mar 20, 2001 | 5.637 | 5.754 | 5.616 | 5.649 | 549,156 | +0.02(+0.41%) |
Mar 19, 2001 | 5.585 | 5.637 | 5.574 | 5.626 | 739,074 | -0.01(-0.19%) |
Mar 16, 2001 | 5.637 | 5.700 | 5.635 | 5.637 | 1,112,203 | -0.02(-0.30%) |
Mar 15, 2001 | 5.616 | 5.793 | 5.595 | 5.654 | 451,204 | +0.02(+0.33%) |
Mar 14, 2001 | 5.637 | 5.658 | 5.585 | 5.635 | 1,105,258 | -0.03(-0.44%) |
Mar 13, 2001 | 5.647 | 5.812 | 5.637 | 5.660 | 672,734 | +0.06(+1.16%) |
Mar 12, 2001 | 5.647 | 5.689 | 5.574 | 5.595 | 481,380 | -0.04(-0.74%) |
Mar 09, 2001 | 5.670 | 5.670 | 5.608 | 5.637 | 340,798 | -0.03(-0.59%) |
Mar 08, 2001 | 5.626 | 5.695 | 5.626 | 5.670 | 265,118 | +0.08(+1.38%) |
Mar 07, 2001 | 5.595 | 5.595 | 5.533 | 5.593 | 8,860,748 | +0.01(+0.15%) |
Mar 06, 2001 | 5.574 | 5.608 | 5.533 | 5.585 | 2,715,367 | +0.00(+0.00%) |
Mar 05, 2001 | 5.633 | 5.635 | 5.549 | 5.585 | 1,015,688 | -0.05(-0.85%) |
Mar 02, 2001 | 5.693 | 5.700 | 5.616 | 5.633 | 1,783,501 | -0.01(-0.15%) |
Mar 01, 2001 | 5.681 | 5.681 | 5.599 | 5.641 | 1,726,981 | +0.01(+0.22%) |
Feb 28, 2001 | 5.741 | 5.741 | 5.595 | 5.629 | 738,595 | -0.11(-1.96%) |
Feb 27, 2001 | 5.681 | 5.764 | 5.647 | 5.741 | 612,861 | +0.07(+1.25%) |
Feb 26, 2001 | 5.652 | 5.689 | 5.606 | 5.670 | 517,543 | +0.02(+0.33%) |
Feb 23, 2001 | 5.846 | 5.856 | 5.620 | 5.652 | 811,880 | -0.22(-3.73%) |
Feb 22, 2001 | 5.777 | 5.887 | 5.773 | 5.871 | 960,125 | +0.06(+1.08%) |
Feb 21, 2001 | 5.860 | 5.860 | 5.773 | 5.808 | 521,135 | -0.05(-0.89%) |
Feb 20, 2001 | 5.846 | 5.877 | 5.825 | 5.860 | 2,087,417 | +0.01(+0.25%) |
Feb 16, 2001 | 5.846 | 5.867 | 5.814 | 5.846 | 1,067,897 | +0.00(+0.00%) |
Feb 15, 2001 | 5.846 | 5.887 | 5.825 | 5.846 | 769,489 | +0.00(+0.00%) |
Feb 14, 2001 | 5.908 | 5.929 | 5.846 | 5.846 | 272,303 | -0.07(-1.23%) |
Feb 13, 2001 | 5.831 | 5.992 | 5.831 | 5.919 | 708,658 | +0.09(+1.47%) |
Feb 12, 2001 | 5.862 | 5.877 | 5.810 | 5.833 | 367,381 | -0.02(-0.36%) |
Feb 09, 2001 | 5.762 | 5.898 | 5.754 | 5.854 | 2,555,146 | +0.10(+1.67%) |
Feb 08, 2001 | 5.773 | 5.825 | 5.743 | 5.758 | 575,261 | +0.01(+0.11%) |
Feb 07, 2001 | 5.741 | 5.804 | 5.741 | 5.752 | 950,785 | -0.06(-1.04%) |
Feb 06, 2001 | 5.708 | 5.877 | 5.708 | 5.812 | 575,979 | +0.10(+1.79%) |
Feb 05, 2001 | 5.710 | 5.725 | 5.677 | 5.710 | 981,919 | +0.02(+0.37%) |
Feb 02, 2001 | 5.804 | 5.825 | 5.683 | 5.689 | 354,449 | -0.15(-2.61%) |
Feb 01, 2001 | 5.867 | 5.915 | 5.804 | 5.842 | 370,974 | -0.00(-0.07%) |
Jan 31, 2001 | 5.898 | 5.975 | 5.846 | 5.846 | 755,838 | -0.10(-1.65%) |
Jan 30, 2001 | 5.877 | 6.096 | 5.869 | 5.944 | 744,343 | +0.09(+1.50%) |
Jan 29, 2001 | 5.846 | 5.896 | 5.846 | 5.856 | 772,363 | +0.04(+0.63%) |
Jan 26, 2001 | 5.807 | 5.833 | 5.741 | 5.820 | 411,208 | +0.04(+0.68%) |
Jan 25, 2001 | 5.754 | 5.807 | 5.741 | 5.780 | 376,003 | +0.03(+0.45%) |
Jan 24, 2001 | 5.767 | 5.807 | 5.754 | 5.754 | 452,401 | -0.01(-0.23%) |
Jan 23, 2001 | 5.741 | 5.898 | 5.741 | 5.767 | 626,512 | +0.03(+0.45%) |
Jan 22, 2001 | 5.480 | 5.793 | 5.480 | 5.741 | 1,208,000 | +0.26(+4.76%) |
Jan 19, 2001 | 5.585 | 5.663 | 5.402 | 5.480 | 1,097,594 | -0.26(-4.55%) |
Jan 18, 2001 | 5.846 | 5.859 | 5.715 | 5.741 | 1,365,347 | -0.14(-2.44%) |
Jan 17, 2001 | 5.793 | 5.898 | 5.793 | 5.885 | 547,480 | +0.04(+0.67%) |
Jan 16, 2001 | 5.767 | 5.846 | 5.767 | 5.846 | 435,637 | +0.05(+0.90%) |
Jan 12, 2001 | 5.820 | 5.820 | 5.741 | 5.793 | 313,256 | +0.01(+0.23%) |
Jan 11, 2001 | 5.780 | 5.846 | 5.754 | 5.780 | 722,070 | +0.05(+0.91%) |
Jan 10, 2001 | 5.663 | 5.767 | 5.650 | 5.728 | 1,595,020 | +0.07(+1.15%) |
Jan 09, 2001 | 5.676 | 5.767 | 5.650 | 5.663 | 1,190,517 | +0.00(+0.00%) |
Jan 08, 2001 | 5.689 | 5.702 | 5.611 | 5.663 | 735,242 | -0.08(-1.36%) |
Jan 05, 2001 | 5.846 | 5.859 | 5.650 | 5.741 | 1,128,249 | -0.10(-1.79%) |
Jan 04, 2001 | 5.937 | 6.041 | 5.820 | 5.846 | 1,265,958 | -0.12(-1.97%) |
Jan 03, 2001 | 5.402 | 5.963 | 5.402 | 5.963 | 3,439,593 | +0.46(+8.29%) |
Jan 02, 2001 | 5.337 | 5.519 | 5.337 | 5.506 | 506,287 | +0.14(+2.68%) |
Dec 29, 2000 | 5.298 | 5.480 | 5.298 | 5.363 | 700,755 | +0.01(+0.24%) |
Dec 28, 2000 | 5.272 | 5.350 | 5.141 | 5.350 | 910,550 | +0.03(+0.49%) |
Dec 27, 2000 | 5.245 | 5.402 | 5.219 | 5.324 | 550,833 | +0.13(+2.51%) |
Dec 26, 2000 | 5.115 | 5.232 | 5.076 | 5.193 | 348,222 | +0.08(+1.53%) |
Dec 22, 2000 | 5.128 | 5.141 | 5.037 | 5.115 | 441,863 | -0.07(-1.26%) |
Dec 21, 2000 | 5.167 | 5.206 | 5.102 | 5.180 | 609,748 | +0.07(+1.28%) |
Dec 20, 2000 | 5.441 | 5.480 | 4.984 | 5.115 | 614,538 | -0.33(-5.99%) |
Dec 19, 2000 | 5.363 | 5.467 | 5.311 | 5.441 | 237,337 | +0.13(+2.46%) |
Dec 18, 2000 | 5.285 | 5.389 | 5.193 | 5.311 | 442,821 | -0.04(-0.73%) |
Dec 15, 2000 | 5.428 | 5.441 | 5.311 | 5.350 | 1,070,771 | -0.29(-5.09%) |
Dec 14, 2000 | 5.585 | 5.728 | 5.572 | 5.637 | 567,358 | +0.05(+0.93%) |
Dec 13, 2000 | 5.598 | 5.624 | 5.572 | 5.585 | 612,622 | +0.00(+0.00%) |
Dec 12, 2000 | 5.611 | 5.637 | 5.533 | 5.585 | 575,740 | -0.01(-0.23%) |
Dec 11, 2000 | 5.637 | 5.663 | 5.598 | 5.598 | 568,795 | -0.05(-0.92%) |
Dec 08, 2000 | 5.493 | 5.715 | 5.480 | 5.650 | 499,581 | +0.16(+2.85%) |
Dec 07, 2000 | 5.559 | 5.598 | 5.493 | 5.493 | 262,004 | -0.05(-0.94%) |
Dec 06, 2000 | 5.533 | 5.715 | 5.533 | 5.546 | 319,243 | -0.01(-0.24%) |
Dec 05, 2000 | 5.467 | 5.624 | 5.467 | 5.559 | 341,995 | +0.07(+1.19%) |
Dec 04, 2000 | 5.467 | 5.533 | 5.415 | 5.493 | 469,884 | +0.03(+0.48%) |