Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2000 | 5.389 | 5.467 | 5.350 | 5.467 | 497,426 | +0.05(+0.96%) |
Nov 30, 2000 | 5.376 | 5.493 | 5.272 | 5.415 | 606,395 | +0.07(+1.22%) |
Nov 29, 2000 | 5.272 | 5.376 | 5.272 | 5.350 | 535,984 | +0.04(+0.74%) |
Nov 28, 2000 | 5.285 | 5.428 | 5.285 | 5.311 | 681,356 | +0.03(+0.49%) |
Nov 27, 2000 | 5.324 | 5.402 | 5.285 | 5.285 | 615,496 | -0.03(-0.49%) |
Nov 24, 2000 | 5.298 | 5.350 | 5.298 | 5.311 | 182,253 | +0.01(+0.25%) |
Nov 22, 2000 | 5.337 | 5.350 | 5.285 | 5.298 | 360,675 | -0.05(-0.98%) |
Nov 21, 2000 | 5.324 | 5.402 | 5.285 | 5.350 | 693,570 | -0.03(-0.49%) |
Nov 20, 2000 | 5.363 | 5.415 | 5.285 | 5.376 | 552,988 | -0.01(-0.24%) |
Nov 17, 2000 | 5.350 | 5.415 | 5.311 | 5.389 | 1,075,321 | +0.09(+1.72%) |
Nov 16, 2000 | 5.337 | 5.363 | 5.285 | 5.298 | 696,923 | -0.04(-0.73%) |
Nov 15, 2000 | 5.376 | 5.376 | 5.311 | 5.337 | 602,563 | -0.08(-1.45%) |
Nov 14, 2000 | 5.376 | 5.467 | 5.376 | 5.415 | 642,798 | +0.04(+0.73%) |
Nov 13, 2000 | 5.376 | 5.415 | 5.337 | 5.376 | 848,761 | +0.00(+0.00%) |
Nov 10, 2000 | 5.402 | 5.467 | 5.337 | 5.376 | 600,647 | -0.03(-0.48%) |
Nov 09, 2000 | 5.285 | 5.415 | 5.285 | 5.402 | 314,932 | +0.04(+0.73%) |
Nov 08, 2000 | 5.298 | 5.402 | 5.298 | 5.363 | 377,679 | -0.03(-0.48%) |
Nov 07, 2000 | 5.428 | 5.454 | 5.350 | 5.389 | 794,876 | +0.01(+0.24%) |
Nov 06, 2000 | 5.389 | 5.454 | 5.350 | 5.376 | 628,189 | +0.00(+0.00%) |
Nov 03, 2000 | 5.298 | 5.454 | 5.298 | 5.376 | 501,258 | +0.00(+0.00%) |
Nov 02, 2000 | 5.389 | 5.428 | 5.324 | 5.376 | 537,181 | -0.05(-0.96%) |
Nov 01, 2000 | 5.506 | 5.519 | 5.389 | 5.428 | 722,070 | -0.07(-1.19%) |
Oct 31, 2000 | 5.546 | 5.559 | 5.389 | 5.493 | 1,341,398 | -0.07(-1.17%) |
Oct 30, 2000 | 5.506 | 5.611 | 5.506 | 5.559 | 1,106,934 | +0.05(+0.95%) |
Oct 27, 2000 | 5.389 | 5.519 | 5.389 | 5.506 | 595,857 | +0.10(+1.93%) |
Oct 26, 2000 | 5.285 | 5.428 | 5.285 | 5.402 | 1,099,271 | +0.09(+1.72%) |
Oct 25, 2000 | 5.311 | 5.363 | 5.245 | 5.311 | 826,968 | -0.01(-0.24%) |
Oct 24, 2000 | 5.167 | 5.350 | 5.154 | 5.324 | 586,277 | +0.21(+4.08%) |
Oct 23, 2000 | 5.037 | 5.128 | 5.024 | 5.115 | 940,727 | +0.09(+1.82%) |
Oct 20, 2000 | 5.011 | 5.089 | 4.998 | 5.024 | 491,917 | +0.00(+0.00%) |
Oct 19, 2000 | 4.906 | 5.245 | 4.906 | 5.024 | 1,688,423 | +0.17(+3.49%) |
Oct 18, 2000 | 5.115 | 5.128 | 4.724 | 4.854 | 1,160,102 | -0.27(-5.34%) |
Oct 17, 2000 | 5.428 | 5.428 | 5.063 | 5.128 | 1,014,251 | -0.30(-5.53%) |
Oct 16, 2000 | 5.298 | 5.480 | 5.259 | 5.428 | 915,580 | +0.12(+2.21%) |
Oct 13, 2000 | 5.206 | 5.350 | 5.206 | 5.311 | 747,695 | +0.10(+2.01%) |
Oct 12, 2000 | 5.037 | 5.206 | 4.984 | 5.206 | 1,370,376 | +0.18(+3.64%) |
Oct 11, 2000 | 4.932 | 5.024 | 4.776 | 5.024 | 1,383,069 | +0.05(+1.05%) |
Oct 10, 2000 | 5.102 | 5.245 | 4.802 | 4.971 | 1,402,708 | -0.12(-2.31%) |
Oct 09, 2000 | 5.415 | 5.415 | 5.089 | 5.089 | 1,201,295 | -0.27(-5.11%) |
Oct 06, 2000 | 5.598 | 5.663 | 5.363 | 5.363 | 1,070,532 | -0.25(-4.42%) |
Oct 05, 2000 | 5.715 | 5.741 | 5.546 | 5.611 | 1,525,328 | -0.10(-1.83%) |
Oct 04, 2000 | 5.872 | 5.872 | 5.637 | 5.715 | 1,564,605 | -0.01(-0.23%) |