Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 4.905 | 5.069 | 4.856 | 4.912 | 34,434,536 | +0.01(+0.14%) |
Apr 27, 2001 | 4.851 | 4.967 | 4.851 | 4.905 | 29,921,482 | +0.08(+1.57%) |
Apr 26, 2001 | 5.045 | 5.079 | 4.829 | 4.829 | 44,793,664 | -0.22(-4.28%) |
Apr 25, 2001 | 5.083 | 5.136 | 4.934 | 5.045 | 38,278,472 | -0.04(-0.75%) |
Apr 24, 2001 | 5.349 | 5.399 | 5.010 | 5.083 | 39,274,620 | -0.27(-4.97%) |
Apr 23, 2001 | 5.359 | 5.359 | 5.228 | 5.349 | 29,629,756 | -0.13(-2.33%) |
Apr 20, 2001 | 5.615 | 5.632 | 5.361 | 5.477 | 46,948,028 | -0.14(-2.46%) |
Apr 19, 2001 | 5.511 | 5.649 | 5.183 | 5.615 | 79,020,400 | +0.10(+1.88%) |
Apr 18, 2001 | 5.161 | 5.874 | 5.161 | 5.511 | 87,440,488 | +0.46(+9.06%) |
Apr 17, 2001 | 5.181 | 5.261 | 4.827 | 5.053 | 44,387,912 | -0.13(-2.47%) |
Apr 16, 2001 | 5.249 | 5.249 | 5.098 | 5.181 | 25,143,328 | -0.11(-2.06%) |
Apr 12, 2001 | 5.226 | 5.304 | 5.122 | 5.290 | 29,091,454 | +0.06(+1.22%) |
Apr 11, 2001 | 5.154 | 5.433 | 5.100 | 5.226 | 42,199,976 | +0.07(+1.41%) |
Apr 10, 2001 | 4.996 | 5.226 | 4.996 | 5.154 | 54,043,772 | +0.23(+4.67%) |
Apr 09, 2001 | 4.967 | 5.235 | 4.903 | 4.924 | 36,128,740 | -0.04(-0.87%) |
Apr 06, 2001 | 5.180 | 5.180 | 4.926 | 4.967 | 44,855,020 | -0.35(-6.56%) |
Apr 05, 2001 | 5.010 | 5.380 | 5.010 | 5.316 | 38,180,652 | +0.57(+12.09%) |
Apr 04, 2001 | 4.736 | 4.837 | 4.523 | 4.742 | 44,799,452 | +0.01(+0.15%) |
Apr 03, 2001 | 4.932 | 4.932 | 4.647 | 4.736 | 56,328,372 | -0.26(-5.22%) |
Apr 02, 2001 | 5.402 | 5.430 | 4.898 | 4.996 | 40,006,248 | -0.41(-7.52%) |
Mar 30, 2001 | 5.294 | 5.463 | 5.199 | 5.402 | 25,299,610 | +0.11(+2.06%) |
Mar 29, 2001 | 5.238 | 5.480 | 5.098 | 5.294 | 23,255,800 | +0.06(+1.06%) |
Mar 28, 2001 | 5.497 | 5.497 | 5.157 | 5.238 | 38,176,600 | -0.34(-6.07%) |
Mar 27, 2001 | 5.468 | 5.648 | 5.442 | 5.577 | 35,200,892 | +0.11(+1.99%) |
Mar 26, 2001 | 5.399 | 5.546 | 5.399 | 5.468 | 27,919,924 | +0.08(+1.54%) |
Mar 23, 2001 | 5.337 | 5.525 | 5.271 | 5.385 | 40,351,804 | +0.05(+0.91%) |
Mar 22, 2001 | 5.053 | 5.399 | 5.053 | 5.337 | 45,118,380 | +0.29(+5.68%) |
Mar 21, 2001 | 5.064 | 5.254 | 4.837 | 5.050 | 33,798,412 | -0.01(-0.27%) |
Mar 20, 2001 | 5.269 | 5.442 | 5.062 | 5.064 | 34,028,784 | -0.21(-3.90%) |
Mar 19, 2001 | 4.872 | 5.306 | 4.872 | 5.269 | 39,637,540 | +0.41(+8.54%) |
Mar 16, 2001 | 5.304 | 5.356 | 4.855 | 4.855 | 81,515,112 | -0.45(-8.47%) |
Mar 15, 2001 | 5.347 | 5.484 | 5.294 | 5.304 | 29,772,146 | -0.04(-0.81%) |
Mar 14, 2001 | 5.459 | 5.572 | 5.228 | 5.347 | 42,520,060 | -0.11(-2.06%) |
Mar 13, 2001 | 5.218 | 5.477 | 5.218 | 5.459 | 36,254,344 | +0.30(+5.76%) |
Mar 12, 2001 | 5.226 | 5.554 | 5.143 | 5.162 | 43,261,528 | -0.06(-1.22%) |
Mar 09, 2001 | 5.471 | 5.471 | 5.164 | 5.226 | 35,419,684 | -0.25(-4.48%) |
Mar 08, 2001 | 5.589 | 5.598 | 5.373 | 5.471 | 29,900,644 | -0.12(-2.10%) |
Mar 07, 2001 | 5.554 | 5.682 | 5.530 | 5.589 | 34,611,076 | +0.03(+0.62%) |
Mar 06, 2001 | 5.409 | 5.701 | 5.409 | 5.554 | 40,378,432 | +0.31(+5.83%) |
Mar 05, 2001 | 5.114 | 5.338 | 5.114 | 5.249 | 24,236,320 | +0.15(+2.91%) |
Mar 02, 2001 | 5.010 | 5.313 | 4.872 | 5.100 | 49,871,644 | +0.09(+1.79%) |
Mar 01, 2001 | 4.984 | 5.097 | 4.768 | 5.010 | 56,096,844 | +0.03(+0.52%) |
Feb 28, 2001 | 4.941 | 5.078 | 4.841 | 4.984 | 54,955,412 | +0.04(+0.87%) |
Feb 27, 2001 | 5.174 | 5.174 | 4.915 | 4.941 | 50,840,588 | -0.24(-4.67%) |
Feb 26, 2001 | 5.183 | 5.316 | 5.081 | 5.183 | 49,429,428 | +0.00(+0.00%) |
Feb 23, 2001 | 5.143 | 5.226 | 4.915 | 5.183 | 51,707,660 | +0.04(+0.77%) |
Feb 22, 2001 | 5.185 | 5.338 | 5.097 | 5.143 | 60,776,020 | -0.04(-0.80%) |
Feb 21, 2001 | 5.269 | 5.527 | 5.183 | 5.185 | 49,025,988 | -0.08(-1.61%) |
Feb 20, 2001 | 5.627 | 5.627 | 5.183 | 5.269 | 64,792,448 | -0.45(-7.94%) |
Feb 16, 2001 | 5.788 | 5.788 | 5.408 | 5.724 | 71,179,720 | -0.56(-8.86%) |
Feb 15, 2001 | 5.941 | 6.392 | 5.926 | 6.280 | 58,312,564 | +0.34(+5.70%) |
Feb 14, 2001 | 5.736 | 5.960 | 5.632 | 5.941 | 37,695,024 | +0.21(+3.58%) |
Feb 13, 2001 | 5.710 | 5.909 | 5.710 | 5.736 | 38,980,004 | +0.10(+1.84%) |
Feb 12, 2001 | 5.788 | 5.829 | 5.554 | 5.632 | 35,967,248 | -0.16(-2.69%) |
Feb 09, 2001 | 6.016 | 6.016 | 5.682 | 5.788 | 35,479,884 | -0.23(-3.85%) |
Feb 08, 2001 | 6.220 | 6.237 | 5.995 | 6.019 | 33,422,180 | -0.20(-3.22%) |
Feb 07, 2001 | 6.356 | 6.356 | 6.147 | 6.220 | 28,136,404 | -0.14(-2.17%) |
Feb 06, 2001 | 6.099 | 6.461 | 6.090 | 6.358 | 30,745,720 | +0.26(+4.25%) |
Feb 05, 2001 | 6.168 | 6.168 | 5.941 | 6.099 | 26,212,408 | -0.08(-1.26%) |
Feb 02, 2001 | 6.368 | 6.434 | 6.176 | 6.176 | 26,593,850 | -0.19(-3.01%) |