Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 6177 | 6271 | 6177 | 6265 | 0 | +89.27(+1.45%) |
Apr 27, 2001 | 6117 | 6187 | 6075 | 6175 | 0 | +51.58(+0.84%) |
Apr 26, 2001 | 6120 | 6165 | 6058 | 6124 | 0 | +8.47(+0.14%) |
Apr 25, 2001 | 6124 | 6141 | 6061 | 6115 | 0 | -9.38(-0.15%) |
Apr 24, 2001 | 6059 | 6164 | 6043 | 6125 | 0 | +73.09(+1.21%) |
Apr 23, 2001 | 6118 | 6119 | 6033 | 6051 | 0 | -76.49(-1.25%) |
Apr 20, 2001 | 6176 | 6198 | 6101 | 6128 | 0 | -53.94(-0.87%) |
Apr 19, 2001 | 6178 | 6224 | 6107 | 6182 | 0 | +17.03(+0.28%) |
Apr 18, 2001 | 5941 | 6189 | 5941 | 6165 | 0 | +229.30(+3.86%) |
Apr 17, 2001 | 6004 | 6004 | 5828 | 5936 | 0 | -66.72(-1.11%) |
Apr 12, 2001 | 5953 | 6013 | 5910 | 6002 | 0 | +51.14(+0.86%) |
Apr 11, 2001 | 5925 | 6019 | 5879 | 5951 | 0 | +37.32(+0.63%) |
Apr 10, 2001 | 5787 | 5918 | 5787 | 5914 | 0 | +132.83(+2.30%) |
Apr 09, 2001 | 5696 | 5810 | 5658 | 5781 | 0 | +82.13(+1.44%) |
Apr 06, 2001 | 5791 | 5839 | 5652 | 5699 | 0 | -74.46(-1.29%) |
Apr 05, 2001 | 5615 | 5782 | 5615 | 5773 | 0 | +175.68(+3.14%) |
Apr 04, 2001 | 5538 | 5632 | 5384 | 5598 | 0 | +44.20(+0.80%) |
Apr 03, 2001 | 5747 | 5747 | 5512 | 5553 | 0 | -207.30(-3.60%) |
Apr 02, 2001 | 5843 | 5912 | 5703 | 5761 | 0 | -69.19(-1.19%) |
Mar 31, 2001 | 5870 | 5944 | 5805 | 5830 | 0 | -49.35(-0.84%) |
Mar 30, 2001 | 5813 | 5879 | 5714 | 5879 | 0 | +61.78(+1.06%) |
Mar 29, 2001 | 5938 | 5938 | 5775 | 5818 | 0 | -120.69(-2.03%) |
Mar 28, 2001 | 5724 | 5938 | 5689 | 5938 | 0 | +211.24(+3.69%) |
Mar 27, 2001 | 5558 | 5757 | 5558 | 5727 | 0 | +0.00(+0.00%) |
Mar 26, 2001 | 5558 | 5757 | 5558 | 5727 | 0 | +182.30(+3.29%) |
Mar 24, 2001 | 5397 | 5575 | 5397 | 5545 | 0 | +156.65(+2.91%) |
Mar 23, 2001 | 5599 | 5621 | 5351 | 5388 | 0 | -234.07(-4.16%) |
Mar 22, 2001 | 5781 | 5781 | 5601 | 5622 | 0 | -160.07(-2.77%) |
Mar 21, 2001 | 5664 | 5789 | 5664 | 5782 | 0 | +124.87(+2.21%) |
Mar 20, 2001 | 5733 | 5806 | 5650 | 5657 | 0 | +0.00(+0.00%) |
Mar 19, 2001 | 5733 | 5806 | 5650 | 5657 | 0 | -77.20(-1.35%) |
Mar 17, 2001 | 5882 | 5907 | 5729 | 5734 | 0 | -155.46(-2.64%) |
Mar 16, 2001 | 5820 | 5890 | 5767 | 5890 | 0 | +95.83(+1.65%) |
Mar 15, 2001 | 5970 | 6026 | 5664 | 5794 | 0 | -168.81(-2.83%) |
Mar 14, 2001 | 6039 | 6039 | 5935 | 5963 | 0 | -83.63(-1.38%) |
Mar 13, 2001 | 6202 | 6202 | 6043 | 6047 | 0 | +0.00(+0.00%) |
Mar 12, 2001 | 6202 | 6202 | 6043 | 6047 | 0 | -157.86(-2.54%) |
Mar 10, 2001 | 6264 | 6264 | 6193 | 6204 | 0 | -62.64(-1.00%) |
Mar 09, 2001 | 6309 | 6340 | 6246 | 6267 | 0 | -38.58(-0.61%) |
Mar 08, 2001 | 6274 | 6343 | 6250 | 6306 | 0 | +21.58(+0.34%) |
Mar 07, 2001 | 6218 | 6310 | 6218 | 6284 | 0 | +67.68(+1.09%) |
Mar 06, 2001 | 6172 | 6219 | 6134 | 6216 | 0 | +0.00(+0.00%) |
Mar 05, 2001 | 6172 | 6219 | 6134 | 6216 | 0 | +57.36(+0.93%) |
Mar 03, 2001 | 6124 | 6184 | 6052 | 6159 | 0 | +35.64(+0.58%) |
Mar 02, 2001 | 6213 | 6213 | 6095 | 6123 | 0 | -84.86(-1.37%) |
Mar 01, 2001 | 6222 | 6285 | 6170 | 6208 | 0 | -12.24(-0.20%) |
Feb 28, 2001 | 6192 | 6255 | 6163 | 6220 | 0 | +31.41(+0.51%) |
Feb 27, 2001 | 6080 | 6209 | 6080 | 6189 | 0 | +0.00(+0.00%) |
Feb 26, 2001 | 6080 | 6209 | 6080 | 6189 | 0 | +113.73(+1.87%) |
Feb 24, 2001 | 6279 | 6312 | 6071 | 6075 | 0 | -202.65(-3.23%) |
Feb 23, 2001 | 6347 | 6364 | 6217 | 6278 | 0 | -70.00(-1.10%) |
Feb 22, 2001 | 6454 | 6454 | 6312 | 6348 | 0 | -103.58(-1.61%) |
Feb 21, 2001 | 6471 | 6530 | 6426 | 6452 | 0 | -20.64(-0.32%) |
Feb 20, 2001 | 6441 | 6494 | 6441 | 6472 | 0 | +0.00(+0.00%) |
Feb 19, 2001 | 6441 | 6494 | 6441 | 6472 | 0 | +32.95(+0.51%) |
Feb 17, 2001 | 6587 | 6587 | 6439 | 6439 | 0 | -152.41(-2.31%) |
Feb 16, 2001 | 6480 | 6592 | 6480 | 6592 | 0 | +111.80(+1.73%) |
Feb 15, 2001 | 6556 | 6556 | 6444 | 6480 | 0 | -78.06(-1.19%) |
Feb 14, 2001 | 6568 | 6603 | 6545 | 6558 | 0 | -6.98(-0.11%) |
Feb 13, 2001 | 6499 | 6572 | 6499 | 6565 | 0 | +0.00(+0.00%) |
Feb 12, 2001 | 6499 | 6572 | 6499 | 6565 | 0 | +67.84(+1.04%) |
Feb 10, 2001 | 6637 | 6637 | 6497 | 6497 | 0 | -139.74(-2.11%) |
Feb 09, 2001 | 6585 | 6663 | 6580 | 6637 | 0 | +57.85(+0.88%) |
Feb 08, 2001 | 6691 | 6691 | 6579 | 6579 | 0 | -114.07(-1.70%) |
Feb 07, 2001 | 6632 | 6693 | 6620 | 6693 | 0 | +64.96(+0.98%) |
Feb 06, 2001 | 6634 | 6636 | 6592 | 6628 | 0 | +0.00(+0.00%) |
Feb 05, 2001 | 6634 | 6636 | 6592 | 6628 | 0 | -10.13(-0.15%) |
Feb 03, 2001 | 6710 | 6751 | 6624 | 6638 | 0 | -66.48(-0.99%) |
Feb 02, 2001 | 6789 | 6789 | 6705 | 6705 | 0 | -90.46(-1.33%) |