Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2001 | 8.525 | 8.525 | 8.335 | 8.339 | 813,303 | -0.14(-1.70%) |
Dec 28, 2001 | 8.559 | 8.598 | 8.410 | 8.483 | 734,434 | -0.07(-0.83%) |
Dec 27, 2001 | 8.431 | 8.555 | 8.391 | 8.555 | 563,313 | +0.12(+1.46%) |
Dec 26, 2001 | 8.368 | 8.555 | 8.368 | 8.431 | 595,578 | +0.06(+0.67%) |
Dec 24, 2001 | 8.316 | 8.375 | 8.316 | 8.375 | 774,108 | +0.11(+1.32%) |
Dec 21, 2001 | 8.264 | 8.285 | 8.264 | 8.266 | 991,594 | +0.00(+0.03%) |
Dec 20, 2001 | 8.264 | 8.358 | 8.222 | 8.264 | 580,999 | -0.02(-0.28%) |
Dec 19, 2001 | 8.264 | 8.335 | 8.201 | 8.287 | 817,127 | +0.04(+0.53%) |
Dec 18, 2001 | 8.264 | 8.326 | 8.163 | 8.243 | 2,398,563 | -0.03(-0.38%) |
Dec 17, 2001 | 7.845 | 8.274 | 7.793 | 8.274 | 2,578,049 | +0.58(+7.56%) |
Dec 14, 2001 | 7.626 | 7.741 | 7.626 | 7.693 | 970,562 | +0.10(+1.35%) |
Dec 13, 2001 | 7.580 | 7.688 | 7.542 | 7.590 | 1,194,502 | +0.01(+0.17%) |
Dec 12, 2001 | 7.594 | 7.636 | 7.563 | 7.578 | 768,133 | +0.02(+0.22%) |
Dec 11, 2001 | 7.513 | 7.632 | 7.506 | 7.561 | 1,178,489 | +0.10(+1.35%) |
Dec 10, 2001 | 7.582 | 7.584 | 7.458 | 7.460 | 579,326 | -0.12(-1.63%) |
Dec 07, 2001 | 7.561 | 7.601 | 7.458 | 7.584 | 441,186 | +0.02(+0.28%) |
Dec 06, 2001 | 7.651 | 7.686 | 7.439 | 7.563 | 666,559 | -0.12(-1.55%) |
Dec 05, 2001 | 7.529 | 7.701 | 7.479 | 7.682 | 1,226,527 | +0.16(+2.14%) |
Dec 04, 2001 | 7.283 | 7.527 | 7.260 | 7.521 | 1,043,695 | +0.29(+4.02%) |
Dec 03, 2001 | 7.274 | 7.291 | 7.180 | 7.230 | 703,126 | -0.02(-0.32%) |
Nov 30, 2001 | 7.113 | 7.297 | 7.069 | 7.253 | 1,594,342 | +0.10(+1.43%) |
Nov 29, 2001 | 7.071 | 7.176 | 7.050 | 7.151 | 426,607 | +0.08(+1.18%) |
Nov 28, 2001 | 7.165 | 7.165 | 7.019 | 7.067 | 1,723,878 | -0.14(-2.00%) |
Nov 27, 2001 | 7.385 | 7.385 | 7.165 | 7.211 | 1,009,280 | -0.15(-2.02%) |
Nov 26, 2001 | 7.270 | 7.396 | 7.270 | 7.360 | 1,013,343 | +0.09(+1.30%) |
Nov 23, 2001 | 7.272 | 7.312 | 7.207 | 7.266 | 132,642 | -0.00(-0.06%) |
Nov 21, 2001 | 7.291 | 7.320 | 7.218 | 7.270 | 613,980 | -0.00(-0.03%) |
Nov 20, 2001 | 7.270 | 7.322 | 7.115 | 7.272 | 1,344,113 | +0.05(+0.75%) |
Nov 19, 2001 | 7.329 | 7.362 | 7.157 | 7.218 | 1,930,848 | -0.10(-1.40%) |
Nov 16, 2001 | 7.439 | 7.439 | 7.260 | 7.320 | 874,247 | -0.08(-1.05%) |
Nov 15, 2001 | 7.511 | 7.532 | 7.375 | 7.398 | 796,095 | -0.09(-1.26%) |
Nov 14, 2001 | 7.525 | 7.529 | 7.437 | 7.492 | 748,057 | +0.02(+0.25%) |
Nov 13, 2001 | 7.385 | 7.475 | 7.375 | 7.473 | 810,674 | +0.15(+2.12%) |
Nov 12, 2001 | 7.291 | 7.373 | 7.195 | 7.318 | 487,551 | +0.00(+0.03%) |
Nov 09, 2001 | 7.364 | 7.396 | 7.301 | 7.316 | 440,947 | -0.02(-0.23%) |
Nov 08, 2001 | 7.423 | 7.427 | 7.333 | 7.333 | 588,408 | -0.09(-1.21%) |
Nov 07, 2001 | 7.358 | 7.437 | 7.358 | 7.423 | 1,363,950 | +0.05(+0.74%) |
Nov 06, 2001 | 7.354 | 7.393 | 7.285 | 7.368 | 1,315,433 | +0.04(+0.48%) |
Nov 05, 2001 | 7.396 | 7.406 | 7.285 | 7.333 | 1,281,018 | -0.03(-0.43%) |
Nov 02, 2001 | 7.406 | 7.427 | 7.333 | 7.364 | 637,641 | -0.06(-0.85%) |
Nov 01, 2001 | 7.427 | 7.479 | 7.260 | 7.427 | 1,249,232 | +0.16(+2.25%) |
Oct 31, 2001 | 7.368 | 7.406 | 7.253 | 7.264 | 944,273 | -0.07(-0.91%) |
Oct 30, 2001 | 7.406 | 7.410 | 7.280 | 7.331 | 866,121 | -0.09(-1.24%) |
Oct 29, 2001 | 7.442 | 7.563 | 7.308 | 7.423 | 857,756 | -0.10(-1.31%) |
Oct 26, 2001 | 7.500 | 7.552 | 7.427 | 7.521 | 808,762 | -0.01(-0.14%) |
Oct 25, 2001 | 7.270 | 7.532 | 7.270 | 7.532 | 963,870 | +0.15(+2.01%) |
Oct 24, 2001 | 7.303 | 7.437 | 7.303 | 7.383 | 1,161,520 | +0.05(+0.74%) |
Oct 23, 2001 | 7.578 | 7.584 | 7.197 | 7.329 | 2,633,974 | -0.30(-3.95%) |
Oct 22, 2001 | 7.695 | 7.741 | 7.532 | 7.630 | 608,722 | -0.09(-1.11%) |
Oct 19, 2001 | 7.615 | 7.737 | 7.521 | 7.716 | 875,442 | +0.10(+1.35%) |
Oct 18, 2001 | 7.479 | 7.615 | 7.437 | 7.613 | 948,097 | +0.10(+1.28%) |
Oct 17, 2001 | 7.678 | 7.678 | 7.469 | 7.517 | 1,314,955 | -0.16(-2.10%) |
Oct 16, 2001 | 7.605 | 7.774 | 7.605 | 7.678 | 1,319,257 | +0.13(+1.66%) |
Oct 15, 2001 | 7.396 | 7.563 | 7.375 | 7.552 | 609,917 | +0.13(+1.80%) |
Oct 12, 2001 | 7.375 | 7.423 | 7.318 | 7.419 | 1,202,866 | +0.02(+0.25%) |
Oct 11, 2001 | 7.391 | 7.469 | 7.352 | 7.400 | 2,034,572 | +0.03(+0.43%) |
Oct 10, 2001 | 7.067 | 7.368 | 7.067 | 7.368 | 2,368,689 | +0.23(+3.25%) |
Oct 09, 2001 | 6.967 | 7.136 | 6.967 | 7.136 | 1,918,898 | +0.15(+2.13%) |
Oct 08, 2001 | 7.082 | 7.082 | 6.893 | 6.988 | 1,261,898 | -0.12(-1.71%) |
Oct 05, 2001 | 6.935 | 7.155 | 6.582 | 7.109 | 3,188,684 | +0.21(+3.00%) |
Oct 04, 2001 | 6.998 | 7.008 | 6.747 | 6.902 | 2,378,727 | -0.20(-2.83%) |
Oct 03, 2001 | 7.312 | 7.316 | 7.029 | 7.103 | 2,445,646 | -0.21(-2.86%) |
Oct 02, 2001 | 7.699 | 7.741 | 7.155 | 7.312 | 2,072,095 | -0.40(-5.16%) |
Oct 01, 2001 | 7.688 | 7.737 | 7.467 | 7.709 | 963,870 | -0.03(-0.41%) |
Sep 28, 2001 | 7.427 | 7.741 | 7.427 | 7.741 | 2,181,555 | +0.27(+3.58%) |
Sep 27, 2001 | 7.165 | 7.473 | 7.144 | 7.473 | 3,203,502 | +0.26(+3.54%) |
Sep 26, 2001 | 7.082 | 7.218 | 6.977 | 7.218 | 1,940,408 | +0.14(+1.92%) |
Sep 25, 2001 | 7.050 | 7.132 | 6.998 | 7.082 | 1,297,987 | +0.03(+0.36%) |
Sep 24, 2001 | 6.883 | 7.090 | 6.883 | 7.057 | 2,260,424 | +0.28(+4.10%) |
Sep 21, 2001 | 6.695 | 6.883 | 6.674 | 6.778 | 1,482,731 | -0.23(-3.28%) |
Sep 20, 2001 | 7.113 | 7.128 | 6.757 | 7.008 | 5,791,829 | -0.08(-1.18%) |
Sep 19, 2001 | 7.301 | 7.301 | 6.935 | 7.092 | 2,638,515 | -0.11(-1.48%) |
Sep 18, 2001 | 7.061 | 7.218 | 7.008 | 7.199 | 733,956 | +0.14(+1.96%) |
Sep 17, 2001 | 7.113 | 7.113 | 6.935 | 7.061 | 672,773 | -0.20(-2.79%) |
Sep 10, 2001 | 6.946 | 7.316 | 6.946 | 7.264 | 1,193,785 | +0.36(+5.18%) |
Sep 07, 2001 | 7.155 | 7.320 | 6.904 | 6.906 | 1,330,251 | -0.30(-4.18%) |
Sep 06, 2001 | 7.320 | 7.322 | 7.155 | 7.207 | 859,907 | -0.12(-1.57%) |
Sep 05, 2001 | 7.280 | 7.322 | 7.165 | 7.322 | 627,364 | +0.09(+1.30%) |
Sep 04, 2001 | 7.165 | 7.347 | 7.165 | 7.228 | 457,438 | +0.03(+0.47%) |
Aug 31, 2001 | 7.176 | 7.226 | 7.044 | 7.195 | 880,461 | +0.02(+0.26%) |
Aug 30, 2001 | 7.197 | 7.301 | 7.124 | 7.176 | 918,461 | +0.00(+0.00%) |
Aug 29, 2001 | 7.216 | 7.220 | 7.132 | 7.176 | 682,094 | -0.03(-0.41%) |
Aug 28, 2001 | 7.230 | 7.274 | 7.197 | 7.205 | 858,712 | -0.08(-1.06%) |
Aug 27, 2001 | 7.291 | 7.364 | 7.272 | 7.283 | 1,158,174 | -0.00(-0.06%) |
Aug 24, 2001 | 7.199 | 7.322 | 7.188 | 7.287 | 961,002 | +0.09(+1.22%) |
Aug 23, 2001 | 7.203 | 7.228 | 7.165 | 7.199 | 478,469 | -0.00(-0.03%) |
Aug 22, 2001 | 7.165 | 7.297 | 7.155 | 7.201 | 399,362 | -0.02(-0.23%) |
Aug 21, 2001 | 7.226 | 7.280 | 7.144 | 7.218 | 941,644 | -0.01(-0.12%) |
Aug 20, 2001 | 7.176 | 7.320 | 7.124 | 7.226 | 799,680 | +0.09(+1.26%) |
Aug 17, 2001 | 7.113 | 7.224 | 7.113 | 7.136 | 746,623 | +0.02(+0.32%) |
Aug 16, 2001 | 7.073 | 7.124 | 7.073 | 7.113 | 412,985 | +0.03(+0.35%) |
Aug 15, 2001 | 7.086 | 7.132 | 7.065 | 7.088 | 742,321 | +0.00(+0.03%) |
Aug 14, 2001 | 7.050 | 7.111 | 7.036 | 7.086 | 445,727 | +0.06(+0.80%) |
Aug 13, 2001 | 7.111 | 7.111 | 7.008 | 7.029 | 385,978 | -0.08(-1.09%) |
Aug 10, 2001 | 7.019 | 7.113 | 7.008 | 7.107 | 593,188 | +0.09(+1.25%) |
Aug 09, 2001 | 7.013 | 7.050 | 7.008 | 7.019 | 607,766 | -0.01(-0.15%) |
Aug 08, 2001 | 7.008 | 7.082 | 7.008 | 7.029 | 1,350,566 | +0.01(+0.18%) |
Aug 07, 2001 | 7.032 | 7.071 | 6.962 | 7.017 | 285,122 | -0.01(-0.18%) |
Aug 06, 2001 | 6.998 | 7.111 | 6.960 | 7.029 | 331,726 | +0.06(+0.81%) |
Aug 03, 2001 | 6.998 | 7.027 | 6.956 | 6.973 | 603,464 | +0.02(+0.24%) |
Aug 02, 2001 | 6.988 | 6.988 | 6.954 | 6.956 | 612,785 | +0.02(+0.30%) |
Aug 01, 2001 | 7.011 | 7.011 | 6.908 | 6.935 | 1,062,576 | -0.02(-0.33%) |
Jul 31, 2001 | 6.962 | 7.013 | 6.893 | 6.958 | 1,263,810 | +0.04(+0.54%) |
Jul 30, 2001 | 6.789 | 6.992 | 6.789 | 6.921 | 739,931 | +0.18(+2.73%) |
Jul 27, 2001 | 6.831 | 6.831 | 6.699 | 6.737 | 1,129,256 | -0.09(-1.38%) |
Jul 26, 2001 | 6.747 | 6.847 | 6.728 | 6.831 | 602,986 | +0.06(+0.93%) |
Jul 25, 2001 | 6.663 | 6.768 | 6.634 | 6.768 | 1,811,111 | +0.21(+3.12%) |
Jul 24, 2001 | 6.481 | 6.563 | 6.402 | 6.563 | 1,524,077 | +0.11(+1.65%) |
Jul 23, 2001 | 6.508 | 6.590 | 6.446 | 6.456 | 1,820,193 | -0.05(-0.84%) |
Jul 20, 2001 | 6.651 | 6.674 | 6.511 | 6.511 | 727,742 | -0.18(-2.72%) |
Jul 19, 2001 | 6.841 | 6.852 | 6.674 | 6.693 | 673,968 | -0.12(-1.78%) |
Jul 18, 2001 | 6.747 | 6.820 | 6.655 | 6.814 | 536,785 | +0.01(+0.22%) |
Jul 17, 2001 | 6.820 | 6.862 | 6.690 | 6.799 | 777,453 | +0.00(+0.00%) |
Jul 16, 2001 | 6.778 | 6.923 | 6.705 | 6.799 | 1,198,803 | +0.06(+0.90%) |
Jul 13, 2001 | 6.841 | 6.872 | 6.653 | 6.739 | 1,385,220 | -0.08(-1.20%) |
Jul 12, 2001 | 6.709 | 6.898 | 6.709 | 6.820 | 1,419,397 | +0.01(+0.09%) |
Jul 11, 2001 | 6.854 | 6.893 | 6.732 | 6.814 | 700,019 | -0.04(-0.58%) |
Jul 10, 2001 | 6.935 | 7.015 | 6.824 | 6.854 | 621,628 | -0.08(-1.15%) |
Jul 09, 2001 | 6.950 | 7.008 | 6.841 | 6.933 | 830,511 | +0.04(+0.52%) |
Jul 06, 2001 | 6.996 | 7.080 | 6.893 | 6.898 | 779,843 | -0.15(-2.14%) |
Jul 05, 2001 | 7.109 | 7.109 | 6.944 | 7.048 | 689,742 | -0.05(-0.77%) |
Jul 03, 2001 | 7.113 | 7.155 | 7.069 | 7.103 | 398,645 | -0.01(-0.15%) |
Jul 02, 2001 | 7.082 | 7.121 | 7.071 | 7.113 | 993,028 | +0.10(+1.49%) |
Jun 29, 2001 | 7.113 | 7.197 | 6.774 | 7.008 | 1,577,612 | -0.15(-2.05%) |
Jun 28, 2001 | 7.142 | 7.228 | 7.113 | 7.155 | 673,490 | +0.02(+0.29%) |
Jun 27, 2001 | 7.103 | 7.176 | 7.052 | 7.134 | 1,209,558 | +0.04(+0.59%) |
Jun 26, 2001 | 7.144 | 7.174 | 7.048 | 7.092 | 762,158 | -0.07(-1.02%) |
Jun 25, 2001 | 7.176 | 7.186 | 7.149 | 7.165 | 713,164 | -0.01(-0.15%) |
Jun 22, 2001 | 7.165 | 7.270 | 7.134 | 7.176 | 854,888 | +0.01(+0.15%) |
Jun 21, 2001 | 7.172 | 7.239 | 7.144 | 7.165 | 1,472,932 | +0.00(+0.06%) |
Jun 20, 2001 | 7.134 | 7.291 | 7.075 | 7.161 | 1,217,445 | -0.06(-0.78%) |
Jun 19, 2001 | 6.925 | 7.220 | 6.887 | 7.218 | 944,751 | +0.38(+5.54%) |
Jun 18, 2001 | 6.833 | 6.937 | 6.803 | 6.839 | 1,181,835 | +0.01(+0.12%) |
Jun 15, 2001 | 6.749 | 6.883 | 6.737 | 6.831 | 2,375,859 | +0.08(+1.18%) |
Jun 14, 2001 | 6.852 | 6.904 | 6.695 | 6.751 | 712,208 | -0.10(-1.47%) |
Jun 13, 2001 | 6.820 | 6.872 | 6.780 | 6.852 | 804,221 | +0.07(+1.08%) |
Jun 12, 2001 | 6.956 | 6.956 | 6.695 | 6.778 | 1,173,231 | -0.15(-2.17%) |
Jun 11, 2001 | 7.004 | 7.161 | 6.923 | 6.929 | 715,076 | -0.05(-0.78%) |
Jun 08, 2001 | 7.061 | 7.082 | 6.935 | 6.983 | 369,726 | -0.08(-1.07%) |
Jun 07, 2001 | 6.969 | 7.165 | 6.969 | 7.059 | 722,723 | +0.04(+0.54%) |
Jun 06, 2001 | 6.998 | 7.105 | 6.967 | 7.021 | 586,496 | +0.03(+0.48%) |
Jun 05, 2001 | 6.799 | 7.061 | 6.799 | 6.988 | 624,974 | +0.19(+2.77%) |
Jun 04, 2001 | 6.757 | 6.931 | 6.757 | 6.799 | 461,979 | +0.04(+0.62%) |
Jun 01, 2001 | 6.695 | 6.831 | 6.695 | 6.757 | 231,826 | +0.05(+0.69%) |
May 31, 2001 | 6.697 | 6.789 | 6.674 | 6.711 | 530,093 | +0.02(+0.25%) |
May 30, 2001 | 6.852 | 6.858 | 6.590 | 6.695 | 485,878 | -0.16(-2.29%) |
May 29, 2001 | 6.812 | 6.872 | 6.799 | 6.852 | 450,985 | +0.06(+0.89%) |
May 25, 2001 | 6.839 | 6.902 | 6.789 | 6.791 | 240,907 | -0.04(-0.58%) |
May 24, 2001 | 6.831 | 6.860 | 6.810 | 6.831 | 371,160 | -0.03(-0.43%) |
May 23, 2001 | 6.831 | 6.902 | 6.789 | 6.860 | 361,361 | +0.03(+0.43%) |
May 22, 2001 | 6.904 | 6.919 | 6.831 | 6.831 | 575,741 | -0.09(-1.27%) |
May 21, 2001 | 6.841 | 6.942 | 6.841 | 6.919 | 624,496 | +0.09(+1.26%) |
May 18, 2001 | 6.883 | 6.902 | 6.824 | 6.833 | 643,138 | +0.07(+1.05%) |
May 17, 2001 | 6.695 | 6.797 | 6.695 | 6.762 | 698,585 | +0.08(+1.22%) |
May 16, 2001 | 6.638 | 6.716 | 6.638 | 6.680 | 1,130,929 | +0.03(+0.47%) |
May 15, 2001 | 6.485 | 6.787 | 6.485 | 6.649 | 968,411 | +0.18(+2.78%) |
May 14, 2001 | 6.485 | 6.485 | 6.435 | 6.469 | 333,399 | -0.02(-0.26%) |
May 11, 2001 | 6.485 | 6.502 | 6.462 | 6.485 | 663,213 | -0.01(-0.13%) |
May 10, 2001 | 6.571 | 6.571 | 6.454 | 6.494 | 465,325 | -0.04(-0.54%) |
May 09, 2001 | 6.454 | 6.538 | 6.435 | 6.529 | 626,886 | +0.05(+0.81%) |
May 08, 2001 | 6.485 | 6.515 | 6.360 | 6.477 | 442,381 | -0.04(-0.61%) |
May 07, 2001 | 6.485 | 6.538 | 6.318 | 6.517 | 665,842 | +0.03(+0.48%) |
May 04, 2001 | 6.571 | 6.571 | 6.454 | 6.485 | 1,260,703 | -0.03(-0.51%) |
May 03, 2001 | 6.550 | 6.580 | 6.433 | 6.519 | 407,249 | -0.05(-0.80%) |
May 02, 2001 | 6.582 | 6.590 | 6.527 | 6.571 | 341,286 | -0.01(-0.19%) |
May 01, 2001 | 6.565 | 6.588 | 6.517 | 6.584 | 767,177 | +0.01(+0.22%) |
Apr 30, 2001 | 6.571 | 6.590 | 6.538 | 6.569 | 707,667 | -0.00(-0.06%) |
Apr 27, 2001 | 6.402 | 6.611 | 6.391 | 6.573 | 518,621 | +0.21(+3.36%) |
Apr 26, 2001 | 6.485 | 6.506 | 6.360 | 6.360 | 554,231 | -0.15(-2.38%) |
Apr 25, 2001 | 6.349 | 6.515 | 6.345 | 6.515 | 560,923 | +0.17(+2.60%) |
Apr 24, 2001 | 6.381 | 6.475 | 6.308 | 6.349 | 539,891 | +0.00(+0.03%) |
Apr 23, 2001 | 6.454 | 6.475 | 6.318 | 6.347 | 789,164 | -0.13(-1.97%) |
Apr 20, 2001 | 6.446 | 6.511 | 6.444 | 6.475 | 1,477,234 | -0.08(-1.15%) |
Apr 19, 2001 | 6.412 | 6.820 | 6.402 | 6.550 | 1,409,837 | +0.15(+2.29%) |
Apr 18, 2001 | 6.276 | 6.485 | 6.266 | 6.404 | 1,589,084 | +0.17(+2.65%) |
Apr 17, 2001 | 6.067 | 6.239 | 6.046 | 6.239 | 792,271 | +0.16(+2.65%) |
Apr 16, 2001 | 6.046 | 6.098 | 6.025 | 6.078 | 1,007,129 | +0.11(+1.79%) |
Apr 12, 2001 | 5.921 | 6.046 | 5.921 | 5.971 | 690,459 | -0.06(-1.07%) |
Apr 11, 2001 | 6.276 | 6.297 | 5.942 | 6.036 | 1,369,447 | -0.04(-0.69%) |
Apr 10, 2001 | 5.864 | 6.088 | 5.854 | 6.078 | 909,379 | +0.18(+3.09%) |
Apr 09, 2001 | 5.732 | 5.900 | 5.730 | 5.896 | 658,194 | +0.26(+4.60%) |
Apr 06, 2001 | 5.693 | 5.693 | 5.586 | 5.636 | 772,435 | -0.00(-0.07%) |
Apr 05, 2001 | 5.523 | 5.640 | 5.483 | 5.640 | 1,195,935 | +0.10(+1.74%) |
Apr 04, 2001 | 5.515 | 5.575 | 5.513 | 5.544 | 633,339 | -0.02(-0.41%) |
Apr 03, 2001 | 5.649 | 5.690 | 5.544 | 5.567 | 2,199,241 | -0.13(-2.24%) |
Apr 02, 2001 | 5.847 | 5.898 | 5.649 | 5.695 | 604,420 | -0.07(-1.23%) |
Mar 30, 2001 | 5.649 | 5.783 | 5.638 | 5.766 | 840,548 | +0.12(+2.07%) |
Mar 29, 2001 | 5.611 | 5.686 | 5.586 | 5.649 | 1,044,651 | -0.01(-0.26%) |
Mar 28, 2001 | 5.670 | 5.697 | 5.653 | 5.663 | 342,720 | -0.01(-0.11%) |
Mar 27, 2001 | 5.670 | 5.701 | 5.628 | 5.670 | 751,164 | +0.00(+0.04%) |
Mar 26, 2001 | 5.628 | 5.670 | 5.617 | 5.667 | 766,938 | +0.09(+1.65%) |
Mar 23, 2001 | 5.502 | 5.588 | 5.462 | 5.575 | 933,040 | +0.05(+0.83%) |
Mar 22, 2001 | 5.559 | 5.586 | 5.465 | 5.529 | 711,491 | -0.05(-0.90%) |
Mar 21, 2001 | 5.628 | 5.659 | 5.569 | 5.580 | 536,307 | -0.08(-1.44%) |
Mar 20, 2001 | 5.649 | 5.766 | 5.628 | 5.661 | 548,017 | +0.02(+0.41%) |
Mar 19, 2001 | 5.596 | 5.649 | 5.586 | 5.638 | 737,541 | -0.01(-0.19%) |
Mar 16, 2001 | 5.649 | 5.711 | 5.647 | 5.649 | 1,109,897 | -0.02(-0.30%) |
Mar 15, 2001 | 5.628 | 5.806 | 5.607 | 5.665 | 450,268 | +0.02(+0.33%) |
Mar 14, 2001 | 5.649 | 5.670 | 5.596 | 5.647 | 1,102,966 | -0.03(-0.44%) |
Mar 13, 2001 | 5.659 | 5.824 | 5.649 | 5.672 | 671,339 | +0.06(+1.16%) |
Mar 12, 2001 | 5.659 | 5.701 | 5.586 | 5.607 | 480,381 | -0.04(-0.74%) |
Mar 09, 2001 | 5.682 | 5.682 | 5.619 | 5.649 | 340,091 | -0.03(-0.59%) |
Mar 08, 2001 | 5.638 | 5.707 | 5.638 | 5.682 | 264,568 | +0.08(+1.38%) |
Mar 07, 2001 | 5.607 | 5.607 | 5.544 | 5.605 | 8,842,374 | +0.01(+0.15%) |
Mar 06, 2001 | 5.586 | 5.619 | 5.544 | 5.596 | 2,709,736 | +0.00(+0.00%) |
Mar 05, 2001 | 5.644 | 5.647 | 5.561 | 5.596 | 1,013,582 | -0.05(-0.85%) |
Mar 02, 2001 | 5.705 | 5.711 | 5.628 | 5.644 | 1,779,803 | -0.01(-0.15%) |
Mar 01, 2001 | 5.693 | 5.693 | 5.611 | 5.653 | 1,723,400 | +0.01(+0.22%) |
Feb 28, 2001 | 5.753 | 5.753 | 5.607 | 5.640 | 737,063 | -0.11(-1.96%) |
Feb 27, 2001 | 5.693 | 5.776 | 5.659 | 5.753 | 611,590 | +0.07(+1.25%) |
Feb 26, 2001 | 5.663 | 5.701 | 5.617 | 5.682 | 516,470 | +0.02(+0.33%) |
Feb 23, 2001 | 5.858 | 5.868 | 5.632 | 5.663 | 810,196 | -0.22(-3.73%) |
Feb 22, 2001 | 5.789 | 5.900 | 5.785 | 5.883 | 958,134 | +0.06(+1.08%) |
Feb 21, 2001 | 5.872 | 5.872 | 5.785 | 5.820 | 520,055 | -0.05(-0.89%) |
Feb 20, 2001 | 5.858 | 5.889 | 5.837 | 5.872 | 2,083,089 | +0.01(+0.25%) |
Feb 16, 2001 | 5.858 | 5.879 | 5.826 | 5.858 | 1,065,683 | +0.00(+0.00%) |
Feb 15, 2001 | 5.858 | 5.900 | 5.837 | 5.858 | 767,894 | +0.00(+0.00%) |
Feb 14, 2001 | 5.921 | 5.942 | 5.858 | 5.858 | 271,738 | -0.07(-1.23%) |
Feb 13, 2001 | 5.843 | 6.004 | 5.843 | 5.931 | 707,189 | +0.09(+1.47%) |
Feb 12, 2001 | 5.875 | 5.889 | 5.822 | 5.845 | 366,619 | -0.02(-0.36%) |
Feb 09, 2001 | 5.774 | 5.910 | 5.766 | 5.866 | 2,549,848 | +0.10(+1.67%) |
Feb 08, 2001 | 5.785 | 5.837 | 5.755 | 5.770 | 574,068 | +0.01(+0.11%) |
Feb 07, 2001 | 5.753 | 5.816 | 5.753 | 5.764 | 948,814 | -0.06(-1.04%) |
Feb 06, 2001 | 5.720 | 5.889 | 5.720 | 5.824 | 574,785 | +0.10(+1.79%) |
Feb 05, 2001 | 5.722 | 5.737 | 5.688 | 5.722 | 979,883 | +0.02(+0.37%) |
Feb 02, 2001 | 5.816 | 5.837 | 5.695 | 5.701 | 353,714 | -0.15(-2.61%) |
Feb 01, 2001 | 5.879 | 5.927 | 5.816 | 5.854 | 370,204 | -0.00(-0.07%) |
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%) |