Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 7.369 | 7.406 | 7.253 | 7.264 | 944,245 | -0.07(-0.91%) |
Oct 30, 2001 | 7.406 | 7.410 | 7.281 | 7.331 | 866,096 | -0.09(-1.24%) |
Oct 29, 2001 | 7.442 | 7.563 | 7.308 | 7.423 | 857,731 | -0.10(-1.31%) |
Oct 26, 2001 | 7.500 | 7.553 | 7.427 | 7.521 | 808,739 | -0.01(-0.14%) |
Oct 25, 2001 | 7.270 | 7.532 | 7.270 | 7.532 | 963,842 | +0.15(+2.01%) |
Oct 24, 2001 | 7.304 | 7.438 | 7.304 | 7.383 | 1,161,486 | +0.05(+0.74%) |
Oct 23, 2001 | 7.578 | 7.584 | 7.197 | 7.329 | 2,633,898 | -0.30(-3.95%) |
Oct 22, 2001 | 7.695 | 7.741 | 7.532 | 7.630 | 608,705 | -0.09(-1.11%) |
Oct 19, 2001 | 7.615 | 7.737 | 7.521 | 7.716 | 875,417 | +0.10(+1.35%) |
Oct 18, 2001 | 7.479 | 7.615 | 7.438 | 7.613 | 948,069 | +0.10(+1.28%) |
Oct 17, 2001 | 7.678 | 7.678 | 7.469 | 7.517 | 1,314,917 | -0.16(-2.10%) |
Oct 16, 2001 | 7.605 | 7.774 | 7.605 | 7.678 | 1,319,219 | +0.13(+1.66%) |
Oct 15, 2001 | 7.396 | 7.563 | 7.375 | 7.553 | 609,900 | +0.13(+1.80%) |
Oct 12, 2001 | 7.375 | 7.423 | 7.318 | 7.419 | 1,202,832 | +0.02(+0.25%) |
Oct 11, 2001 | 7.392 | 7.469 | 7.352 | 7.400 | 2,034,514 | +0.03(+0.43%) |
Oct 10, 2001 | 7.067 | 7.369 | 7.067 | 7.369 | 2,368,620 | +0.23(+3.25%) |
Oct 09, 2001 | 6.967 | 7.136 | 6.967 | 7.136 | 1,918,843 | +0.15(+2.13%) |
Oct 08, 2001 | 7.082 | 7.082 | 6.894 | 6.988 | 1,261,862 | -0.12(-1.71%) |
Oct 05, 2001 | 6.935 | 7.155 | 6.582 | 7.109 | 3,188,592 | +0.21(+3.00%) |
Oct 04, 2001 | 6.998 | 7.009 | 6.747 | 6.902 | 2,378,658 | -0.20(-2.83%) |
Oct 03, 2001 | 7.312 | 7.316 | 7.030 | 7.103 | 2,445,575 | -0.21(-2.86%) |
Oct 02, 2001 | 7.699 | 7.741 | 7.155 | 7.312 | 2,072,035 | -0.40(-5.16%) |
Oct 01, 2001 | 7.689 | 7.737 | 7.467 | 7.710 | 963,842 | -0.03(-0.41%) |
Sep 28, 2001 | 7.427 | 7.741 | 7.427 | 7.741 | 2,181,492 | +0.27(+3.58%) |
Sep 27, 2001 | 7.166 | 7.473 | 7.145 | 7.473 | 3,203,409 | +0.26(+3.54%) |
Sep 26, 2001 | 7.082 | 7.218 | 6.977 | 7.218 | 1,940,352 | +0.14(+1.92%) |
Sep 25, 2001 | 7.051 | 7.132 | 6.998 | 7.082 | 1,297,949 | +0.03(+0.36%) |
Sep 24, 2001 | 6.883 | 7.090 | 6.883 | 7.057 | 2,260,358 | +0.28(+4.11%) |
Sep 21, 2001 | 6.695 | 6.883 | 6.674 | 6.779 | 1,482,688 | -0.23(-3.28%) |
Sep 20, 2001 | 7.113 | 7.128 | 6.758 | 7.009 | 5,791,661 | -0.08(-1.18%) |
Sep 19, 2001 | 7.302 | 7.302 | 6.935 | 7.092 | 2,638,439 | -0.11(-1.48%) |
Sep 18, 2001 | 7.061 | 7.218 | 7.009 | 7.199 | 733,935 | +0.14(+1.96%) |
Sep 17, 2001 | 7.113 | 7.113 | 6.935 | 7.061 | 672,754 | -0.20(-2.79%) |
Sep 10, 2001 | 6.946 | 7.316 | 6.946 | 7.264 | 1,193,750 | +0.36(+5.18%) |
Sep 07, 2001 | 7.155 | 7.320 | 6.904 | 6.906 | 1,330,213 | -0.30(-4.18%) |
Sep 06, 2001 | 7.320 | 7.323 | 7.155 | 7.207 | 859,882 | -0.12(-1.57%) |
Sep 05, 2001 | 7.281 | 7.323 | 7.166 | 7.323 | 627,346 | +0.09(+1.30%) |
Sep 04, 2001 | 7.166 | 7.348 | 7.166 | 7.228 | 457,425 | +0.03(+0.47%) |
Aug 31, 2001 | 7.176 | 7.226 | 7.044 | 7.195 | 880,435 | +0.02(+0.26%) |
Aug 30, 2001 | 7.197 | 7.302 | 7.124 | 7.176 | 918,435 | +0.00(+0.00%) |
Aug 29, 2001 | 7.216 | 7.220 | 7.132 | 7.176 | 682,074 | -0.03(-0.41%) |
Aug 28, 2001 | 7.230 | 7.274 | 7.197 | 7.205 | 858,687 | -0.08(-1.06%) |
Aug 27, 2001 | 7.291 | 7.364 | 7.272 | 7.283 | 1,158,141 | -0.00(-0.06%) |
Aug 24, 2001 | 7.199 | 7.323 | 7.189 | 7.287 | 960,975 | +0.09(+1.22%) |
Aug 23, 2001 | 7.203 | 7.228 | 7.166 | 7.199 | 478,456 | -0.00(-0.03%) |
Aug 22, 2001 | 7.166 | 7.297 | 7.155 | 7.201 | 399,350 | -0.02(-0.23%) |
Aug 21, 2001 | 7.226 | 7.281 | 7.145 | 7.218 | 941,616 | -0.01(-0.12%) |
Aug 20, 2001 | 7.176 | 7.320 | 7.124 | 7.226 | 799,657 | +0.09(+1.26%) |
Aug 17, 2001 | 7.113 | 7.224 | 7.113 | 7.136 | 746,601 | +0.02(+0.32%) |
Aug 16, 2001 | 7.074 | 7.124 | 7.074 | 7.113 | 412,973 | +0.03(+0.35%) |
Aug 15, 2001 | 7.086 | 7.132 | 7.065 | 7.088 | 742,300 | +0.00(+0.03%) |
Aug 14, 2001 | 7.051 | 7.111 | 7.036 | 7.086 | 445,714 | +0.06(+0.80%) |
Aug 13, 2001 | 7.111 | 7.111 | 7.009 | 7.030 | 385,967 | -0.08(-1.09%) |
Aug 10, 2001 | 7.019 | 7.113 | 7.009 | 7.107 | 593,170 | +0.09(+1.25%) |
Aug 09, 2001 | 7.013 | 7.051 | 7.009 | 7.019 | 607,749 | -0.01(-0.15%) |
Aug 08, 2001 | 7.009 | 7.082 | 7.009 | 7.030 | 1,350,527 | +0.01(+0.18%) |
Aug 07, 2001 | 7.032 | 7.071 | 6.963 | 7.017 | 285,113 | -0.01(-0.18%) |
Aug 06, 2001 | 6.998 | 7.111 | 6.961 | 7.030 | 331,716 | +0.06(+0.81%) |
Aug 03, 2001 | 6.998 | 7.028 | 6.956 | 6.973 | 603,447 | +0.02(+0.24%) |
Aug 02, 2001 | 6.988 | 6.988 | 6.954 | 6.956 | 612,768 | +0.02(+0.30%) |
Aug 01, 2001 | 7.011 | 7.011 | 6.908 | 6.935 | 1,062,545 | -0.02(-0.33%) |
Jul 31, 2001 | 6.963 | 7.013 | 6.894 | 6.958 | 1,263,774 | +0.04(+0.54%) |
Jul 30, 2001 | 6.789 | 6.992 | 6.789 | 6.921 | 739,910 | +0.18(+2.73%) |
Jul 27, 2001 | 6.831 | 6.831 | 6.699 | 6.737 | 1,129,223 | -0.09(-1.38%) |
Jul 26, 2001 | 6.747 | 6.848 | 6.728 | 6.831 | 602,969 | +0.06(+0.93%) |
Jul 25, 2001 | 6.663 | 6.768 | 6.634 | 6.768 | 1,811,059 | +0.21(+3.12%) |
Jul 24, 2001 | 6.481 | 6.563 | 6.402 | 6.563 | 1,524,033 | +0.11(+1.65%) |
Jul 23, 2001 | 6.509 | 6.590 | 6.446 | 6.456 | 1,820,140 | -0.05(-0.84%) |
Jul 20, 2001 | 6.651 | 6.674 | 6.511 | 6.511 | 727,721 | -0.18(-2.72%) |
Jul 19, 2001 | 6.841 | 6.852 | 6.674 | 6.693 | 673,949 | -0.12(-1.78%) |
Jul 18, 2001 | 6.747 | 6.820 | 6.655 | 6.814 | 536,769 | +0.01(+0.22%) |
Jul 17, 2001 | 6.820 | 6.862 | 6.691 | 6.799 | 777,431 | +0.00(+0.00%) |
Jul 16, 2001 | 6.779 | 6.923 | 6.705 | 6.799 | 1,198,769 | +0.06(+0.90%) |
Jul 13, 2001 | 6.841 | 6.873 | 6.653 | 6.739 | 1,385,180 | -0.08(-1.20%) |
Jul 12, 2001 | 6.710 | 6.898 | 6.710 | 6.820 | 1,419,356 | +0.01(+0.09%) |
Jul 11, 2001 | 6.854 | 6.894 | 6.733 | 6.814 | 699,999 | -0.04(-0.58%) |
Jul 10, 2001 | 6.935 | 7.015 | 6.825 | 6.854 | 621,610 | -0.08(-1.15%) |
Jul 09, 2001 | 6.950 | 7.009 | 6.841 | 6.933 | 830,487 | +0.04(+0.52%) |
Jul 06, 2001 | 6.996 | 7.080 | 6.894 | 6.898 | 779,821 | -0.15(-2.14%) |
Jul 05, 2001 | 7.109 | 7.109 | 6.944 | 7.048 | 689,722 | -0.05(-0.77%) |
Jul 03, 2001 | 7.113 | 7.155 | 7.069 | 7.103 | 398,633 | -0.01(-0.15%) |
Jul 02, 2001 | 7.082 | 7.122 | 7.071 | 7.113 | 992,999 | +0.10(+1.49%) |
Jun 29, 2001 | 7.113 | 7.197 | 6.774 | 7.009 | 1,577,566 | -0.15(-2.05%) |
Jun 28, 2001 | 7.143 | 7.228 | 7.113 | 7.155 | 673,471 | +0.02(+0.29%) |
Jun 27, 2001 | 7.103 | 7.176 | 7.053 | 7.134 | 1,209,523 | +0.04(+0.59%) |
Jun 26, 2001 | 7.145 | 7.174 | 7.048 | 7.092 | 762,136 | -0.07(-1.02%) |
Jun 25, 2001 | 7.176 | 7.187 | 7.149 | 7.166 | 713,143 | -0.01(-0.15%) |
Jun 22, 2001 | 7.166 | 7.270 | 7.134 | 7.176 | 854,863 | +0.01(+0.15%) |
Jun 21, 2001 | 7.172 | 7.239 | 7.145 | 7.166 | 1,472,889 | +0.00(+0.06%) |
Jun 20, 2001 | 7.134 | 7.291 | 7.076 | 7.161 | 1,217,410 | -0.06(-0.78%) |
Jun 19, 2001 | 6.925 | 7.220 | 6.887 | 7.218 | 944,723 | +0.38(+5.54%) |
Jun 18, 2001 | 6.833 | 6.938 | 6.804 | 6.839 | 1,181,801 | +0.01(+0.12%) |
Jun 15, 2001 | 6.749 | 6.883 | 6.737 | 6.831 | 2,375,790 | +0.08(+1.18%) |
Jun 14, 2001 | 6.852 | 6.904 | 6.695 | 6.751 | 712,187 | -0.10(-1.47%) |
Jun 13, 2001 | 6.820 | 6.873 | 6.781 | 6.852 | 804,198 | +0.07(+1.08%) |
Jun 12, 2001 | 6.956 | 6.956 | 6.695 | 6.779 | 1,173,197 | -0.15(-2.17%) |
Jun 11, 2001 | 7.005 | 7.161 | 6.923 | 6.929 | 715,055 | -0.05(-0.78%) |
Jun 08, 2001 | 7.061 | 7.082 | 6.935 | 6.984 | 369,716 | -0.08(-1.07%) |
Jun 07, 2001 | 6.969 | 7.166 | 6.969 | 7.059 | 722,702 | +0.04(+0.54%) |
Jun 06, 2001 | 6.998 | 7.105 | 6.967 | 7.021 | 586,479 | +0.03(+0.48%) |
Jun 05, 2001 | 6.799 | 7.061 | 6.799 | 6.988 | 624,956 | +0.19(+2.77%) |
Jun 04, 2001 | 6.758 | 6.931 | 6.758 | 6.799 | 461,965 | +0.04(+0.62%) |
Jun 01, 2001 | 6.695 | 6.831 | 6.695 | 6.758 | 231,819 | +0.05(+0.69%) |
May 31, 2001 | 6.697 | 6.789 | 6.674 | 6.712 | 530,077 | +0.02(+0.25%) |
May 30, 2001 | 6.852 | 6.858 | 6.590 | 6.695 | 485,864 | -0.16(-2.29%) |
May 29, 2001 | 6.812 | 6.873 | 6.799 | 6.852 | 450,972 | +0.06(+0.89%) |
May 25, 2001 | 6.839 | 6.902 | 6.789 | 6.791 | 240,900 | -0.04(-0.58%) |
May 24, 2001 | 6.831 | 6.860 | 6.810 | 6.831 | 371,150 | -0.03(-0.43%) |
May 23, 2001 | 6.831 | 6.902 | 6.789 | 6.860 | 361,351 | +0.03(+0.43%) |
May 22, 2001 | 6.904 | 6.919 | 6.831 | 6.831 | 575,724 | -0.09(-1.27%) |
May 21, 2001 | 6.841 | 6.942 | 6.841 | 6.919 | 624,478 | +0.09(+1.26%) |
May 18, 2001 | 6.883 | 6.902 | 6.825 | 6.833 | 643,119 | +0.07(+1.05%) |
May 17, 2001 | 6.695 | 6.797 | 6.695 | 6.762 | 698,565 | +0.08(+1.22%) |
May 16, 2001 | 6.638 | 6.716 | 6.638 | 6.680 | 1,130,896 | +0.03(+0.47%) |
May 15, 2001 | 6.486 | 6.787 | 6.486 | 6.649 | 968,383 | +0.18(+2.78%) |
May 14, 2001 | 6.486 | 6.486 | 6.435 | 6.469 | 333,389 | -0.02(-0.26%) |
May 11, 2001 | 6.486 | 6.502 | 6.463 | 6.486 | 663,194 | -0.01(-0.13%) |
May 10, 2001 | 6.571 | 6.571 | 6.454 | 6.494 | 465,311 | -0.04(-0.54%) |
May 09, 2001 | 6.454 | 6.538 | 6.435 | 6.530 | 626,868 | +0.05(+0.81%) |
May 08, 2001 | 6.486 | 6.515 | 6.360 | 6.477 | 442,368 | -0.04(-0.61%) |
May 07, 2001 | 6.486 | 6.538 | 6.318 | 6.517 | 665,823 | +0.03(+0.48%) |
May 04, 2001 | 6.571 | 6.571 | 6.454 | 6.486 | 1,260,667 | -0.03(-0.51%) |
May 03, 2001 | 6.551 | 6.580 | 6.433 | 6.519 | 407,237 | -0.05(-0.80%) |
May 02, 2001 | 6.582 | 6.590 | 6.527 | 6.571 | 341,276 | -0.01(-0.19%) |
May 01, 2001 | 6.565 | 6.588 | 6.517 | 6.584 | 767,154 | +0.01(+0.22%) |
Apr 30, 2001 | 6.571 | 6.590 | 6.538 | 6.569 | 707,646 | -0.00(-0.06%) |
Apr 27, 2001 | 6.402 | 6.611 | 6.392 | 6.574 | 518,606 | +0.21(+3.36%) |
Apr 26, 2001 | 6.486 | 6.507 | 6.360 | 6.360 | 554,215 | -0.15(-2.38%) |
Apr 25, 2001 | 6.350 | 6.515 | 6.345 | 6.515 | 560,907 | +0.17(+2.60%) |
Apr 24, 2001 | 6.381 | 6.475 | 6.308 | 6.350 | 539,876 | +0.00(+0.03%) |
Apr 23, 2001 | 6.454 | 6.475 | 6.318 | 6.348 | 789,141 | -0.13(-1.97%) |
Apr 20, 2001 | 6.446 | 6.511 | 6.444 | 6.475 | 1,477,191 | -0.08(-1.15%) |
Apr 19, 2001 | 6.412 | 6.820 | 6.402 | 6.551 | 1,409,796 | +0.15(+2.29%) |
Apr 18, 2001 | 6.276 | 6.486 | 6.266 | 6.404 | 1,589,038 | +0.17(+2.65%) |
Apr 17, 2001 | 6.067 | 6.239 | 6.046 | 6.239 | 792,248 | +0.16(+2.65%) |
Apr 16, 2001 | 6.046 | 6.099 | 6.025 | 6.078 | 1,007,099 | +0.11(+1.79%) |
Apr 12, 2001 | 5.921 | 6.046 | 5.921 | 5.971 | 690,439 | -0.06(-1.07%) |
Apr 11, 2001 | 6.276 | 6.297 | 5.942 | 6.036 | 1,369,407 | -0.04(-0.69%) |
Apr 10, 2001 | 5.864 | 6.088 | 5.854 | 6.078 | 909,353 | +0.18(+3.09%) |
Apr 09, 2001 | 5.732 | 5.900 | 5.730 | 5.896 | 658,175 | +0.26(+4.60%) |
Apr 06, 2001 | 5.693 | 5.693 | 5.586 | 5.636 | 772,412 | -0.00(-0.07%) |
Apr 05, 2001 | 5.523 | 5.640 | 5.484 | 5.640 | 1,195,901 | +0.10(+1.74%) |
Apr 04, 2001 | 5.515 | 5.576 | 5.513 | 5.544 | 633,321 | -0.02(-0.41%) |
Apr 03, 2001 | 5.649 | 5.691 | 5.544 | 5.567 | 2,199,177 | -0.13(-2.24%) |
Apr 02, 2001 | 5.848 | 5.898 | 5.649 | 5.695 | 604,403 | -0.07(-1.23%) |
Mar 30, 2001 | 5.649 | 5.783 | 5.638 | 5.766 | 840,524 | +0.12(+2.07%) |
Mar 29, 2001 | 5.611 | 5.686 | 5.586 | 5.649 | 1,044,621 | -0.01(-0.26%) |
Mar 28, 2001 | 5.670 | 5.697 | 5.653 | 5.663 | 342,710 | -0.01(-0.11%) |
Mar 27, 2001 | 5.670 | 5.701 | 5.628 | 5.670 | 751,142 | +0.00(+0.04%) |
Mar 26, 2001 | 5.628 | 5.670 | 5.617 | 5.668 | 766,915 | +0.09(+1.65%) |
Mar 23, 2001 | 5.502 | 5.588 | 5.463 | 5.576 | 933,013 | +0.05(+0.83%) |
Mar 22, 2001 | 5.559 | 5.586 | 5.465 | 5.530 | 711,470 | -0.05(-0.90%) |
Mar 21, 2001 | 5.628 | 5.659 | 5.569 | 5.580 | 536,291 | -0.08(-1.44%) |
Mar 20, 2001 | 5.649 | 5.766 | 5.628 | 5.661 | 548,001 | +0.02(+0.41%) |
Mar 19, 2001 | 5.596 | 5.649 | 5.586 | 5.638 | 737,520 | -0.01(-0.19%) |
Mar 16, 2001 | 5.649 | 5.712 | 5.647 | 5.649 | 1,109,865 | -0.02(-0.30%) |
Mar 15, 2001 | 5.628 | 5.806 | 5.607 | 5.666 | 450,255 | +0.02(+0.33%) |
Mar 14, 2001 | 5.649 | 5.670 | 5.596 | 5.647 | 1,102,934 | -0.03(-0.44%) |
Mar 13, 2001 | 5.659 | 5.825 | 5.649 | 5.672 | 671,320 | +0.06(+1.16%) |
Mar 12, 2001 | 5.659 | 5.701 | 5.586 | 5.607 | 480,368 | -0.04(-0.74%) |
Mar 09, 2001 | 5.682 | 5.682 | 5.620 | 5.649 | 340,081 | -0.03(-0.59%) |
Mar 08, 2001 | 5.638 | 5.707 | 5.638 | 5.682 | 264,560 | +0.08(+1.38%) |
Mar 07, 2001 | 5.607 | 5.607 | 5.544 | 5.605 | 8,842,118 | +0.01(+0.15%) |
Mar 06, 2001 | 5.586 | 5.620 | 5.544 | 5.596 | 2,709,658 | +0.00(+0.00%) |
Mar 05, 2001 | 5.645 | 5.647 | 5.561 | 5.596 | 1,013,552 | -0.05(-0.85%) |
Mar 02, 2001 | 5.705 | 5.712 | 5.628 | 5.645 | 1,779,751 | -0.01(-0.15%) |
Mar 01, 2001 | 5.693 | 5.693 | 5.611 | 5.653 | 1,723,350 | +0.01(+0.22%) |
Feb 28, 2001 | 5.753 | 5.753 | 5.607 | 5.640 | 737,042 | -0.11(-1.96%) |
Feb 27, 2001 | 5.693 | 5.776 | 5.659 | 5.753 | 611,573 | +0.07(+1.25%) |
Feb 26, 2001 | 5.663 | 5.701 | 5.617 | 5.682 | 516,455 | +0.02(+0.33%) |
Feb 23, 2001 | 5.858 | 5.868 | 5.632 | 5.663 | 810,173 | -0.22(-3.73%) |
Feb 22, 2001 | 5.789 | 5.900 | 5.785 | 5.883 | 958,107 | +0.06(+1.08%) |
Feb 21, 2001 | 5.873 | 5.873 | 5.785 | 5.820 | 520,040 | -0.05(-0.89%) |
Feb 20, 2001 | 5.858 | 5.889 | 5.837 | 5.873 | 2,083,028 | +0.01(+0.25%) |
Feb 16, 2001 | 5.858 | 5.879 | 5.827 | 5.858 | 1,065,652 | +0.00(+0.00%) |
Feb 15, 2001 | 5.858 | 5.900 | 5.837 | 5.858 | 767,871 | +0.00(+0.00%) |
Feb 14, 2001 | 5.921 | 5.942 | 5.858 | 5.858 | 271,730 | -0.07(-1.23%) |
Feb 13, 2001 | 5.843 | 6.004 | 5.843 | 5.931 | 707,168 | +0.09(+1.47%) |
Feb 12, 2001 | 5.875 | 5.889 | 5.822 | 5.845 | 366,609 | -0.02(-0.36%) |
Feb 09, 2001 | 5.774 | 5.910 | 5.766 | 5.866 | 2,549,774 | +0.10(+1.67%) |
Feb 08, 2001 | 5.785 | 5.837 | 5.755 | 5.770 | 574,051 | +0.01(+0.11%) |
Feb 07, 2001 | 5.753 | 5.816 | 5.753 | 5.764 | 948,786 | -0.06(-1.04%) |
Feb 06, 2001 | 5.720 | 5.889 | 5.720 | 5.825 | 574,768 | +0.10(+1.79%) |
Feb 05, 2001 | 5.722 | 5.737 | 5.689 | 5.722 | 979,855 | +0.02(+0.37%) |
Feb 02, 2001 | 5.816 | 5.837 | 5.695 | 5.701 | 353,703 | -0.15(-2.61%) |
Feb 01, 2001 | 5.879 | 5.927 | 5.816 | 5.854 | 370,194 | -0.00(-0.07%) |
Jan 31, 2001 | 5.910 | 5.988 | 5.858 | 5.858 | 754,249 | -0.10(-1.65%) |
Jan 30, 2001 | 5.889 | 6.109 | 5.881 | 5.956 | 742,778 | +0.09(+1.50%) |
Jan 29, 2001 | 5.858 | 5.908 | 5.858 | 5.868 | 770,739 | +0.04(+0.63%) |
Jan 26, 2001 | 5.819 | 5.845 | 5.753 | 5.832 | 410,344 | +0.04(+0.68%) |
Jan 25, 2001 | 5.766 | 5.819 | 5.753 | 5.793 | 375,212 | +0.03(+0.45%) |
Jan 24, 2001 | 5.780 | 5.819 | 5.766 | 5.766 | 451,450 | -0.01(-0.23%) |
Jan 23, 2001 | 5.753 | 5.910 | 5.753 | 5.780 | 625,195 | +0.03(+0.45%) |
Jan 22, 2001 | 5.492 | 5.806 | 5.492 | 5.753 | 1,205,460 | +0.26(+4.76%) |
Jan 19, 2001 | 5.596 | 5.675 | 5.413 | 5.492 | 1,095,287 | -0.26(-4.55%) |
Jan 18, 2001 | 5.858 | 5.871 | 5.727 | 5.753 | 1,362,476 | -0.14(-2.44%) |
Jan 17, 2001 | 5.806 | 5.910 | 5.806 | 5.897 | 546,329 | +0.04(+0.67%) |
Jan 16, 2001 | 5.780 | 5.858 | 5.780 | 5.858 | 434,721 | +0.05(+0.90%) |
Jan 12, 2001 | 5.832 | 5.832 | 5.753 | 5.806 | 312,597 | +0.01(+0.23%) |
Jan 11, 2001 | 5.793 | 5.858 | 5.766 | 5.793 | 720,552 | +0.05(+0.91%) |
Jan 10, 2001 | 5.675 | 5.780 | 5.662 | 5.740 | 1,591,667 | +0.07(+1.15%) |
Jan 09, 2001 | 5.688 | 5.780 | 5.662 | 5.675 | 1,188,014 | +0.00(+0.00%) |
Jan 08, 2001 | 5.701 | 5.714 | 5.623 | 5.675 | 733,696 | -0.08(-1.36%) |
Jan 05, 2001 | 5.858 | 5.871 | 5.662 | 5.753 | 1,125,877 | -0.10(-1.79%) |
Jan 04, 2001 | 5.950 | 6.054 | 5.832 | 5.858 | 1,263,296 | -0.12(-1.97%) |
Jan 03, 2001 | 5.413 | 5.976 | 5.413 | 5.976 | 3,432,361 | +0.46(+8.29%) |
Jan 02, 2001 | 5.348 | 5.531 | 5.348 | 5.518 | 505,222 | +0.14(+2.68%) |
Dec 29, 2000 | 5.309 | 5.492 | 5.309 | 5.374 | 699,282 | +0.01(+0.24%) |
Dec 28, 2000 | 5.283 | 5.361 | 5.152 | 5.361 | 908,636 | +0.03(+0.49%) |
Dec 27, 2000 | 5.257 | 5.413 | 5.230 | 5.335 | 549,674 | +0.13(+2.51%) |
Dec 26, 2000 | 5.126 | 5.243 | 5.087 | 5.204 | 347,490 | +0.08(+1.53%) |
Dec 22, 2000 | 5.139 | 5.152 | 5.047 | 5.126 | 440,934 | -0.07(-1.26%) |
Dec 21, 2000 | 5.178 | 5.217 | 5.113 | 5.191 | 608,466 | +0.07(+1.28%) |
Dec 20, 2000 | 5.453 | 5.492 | 4.995 | 5.126 | 613,246 | -0.33(-5.99%) |
Dec 19, 2000 | 5.374 | 5.479 | 5.322 | 5.453 | 236,838 | +0.13(+2.46%) |
Dec 18, 2000 | 5.296 | 5.400 | 5.204 | 5.322 | 441,890 | -0.04(-0.73%) |
Dec 15, 2000 | 5.440 | 5.453 | 5.322 | 5.361 | 1,068,520 | -0.29(-5.09%) |
Dec 14, 2000 | 5.596 | 5.740 | 5.583 | 5.649 | 566,165 | +0.05(+0.93%) |
Dec 13, 2000 | 5.610 | 5.636 | 5.583 | 5.596 | 611,334 | +0.00(+0.00%) |
Dec 12, 2000 | 5.623 | 5.649 | 5.544 | 5.596 | 574,529 | -0.01(-0.23%) |
Dec 11, 2000 | 5.649 | 5.675 | 5.610 | 5.610 | 567,599 | -0.05(-0.92%) |
Dec 08, 2000 | 5.505 | 5.727 | 5.492 | 5.662 | 498,531 | +0.16(+2.85%) |
Dec 07, 2000 | 5.570 | 5.610 | 5.505 | 5.505 | 261,454 | -0.05(-0.94%) |
Dec 06, 2000 | 5.544 | 5.727 | 5.544 | 5.557 | 318,572 | -0.01(-0.24%) |
Dec 05, 2000 | 5.479 | 5.636 | 5.479 | 5.570 | 341,276 | +0.07(+1.19%) |
Dec 04, 2000 | 5.479 | 5.544 | 5.427 | 5.505 | 468,896 | +0.03(+0.48%) |
Dec 01, 2000 | 5.400 | 5.479 | 5.361 | 5.479 | 496,380 | +0.05(+0.96%) |
Nov 30, 2000 | 5.387 | 5.505 | 5.283 | 5.427 | 605,120 | +0.07(+1.22%) |
Nov 29, 2000 | 5.283 | 5.387 | 5.283 | 5.361 | 534,857 | +0.04(+0.74%) |
Nov 28, 2000 | 5.296 | 5.440 | 5.296 | 5.322 | 679,923 | +0.03(+0.49%) |
Nov 27, 2000 | 5.335 | 5.413 | 5.296 | 5.296 | 614,201 | -0.03(-0.49%) |
Nov 24, 2000 | 5.309 | 5.361 | 5.309 | 5.322 | 181,870 | +0.01(+0.25%) |
Nov 22, 2000 | 5.348 | 5.361 | 5.296 | 5.309 | 359,917 | -0.05(-0.98%) |
Nov 21, 2000 | 5.335 | 5.413 | 5.296 | 5.361 | 692,112 | -0.03(-0.49%) |
Nov 20, 2000 | 5.374 | 5.427 | 5.296 | 5.387 | 551,825 | -0.01(-0.24%) |
Nov 17, 2000 | 5.361 | 5.427 | 5.322 | 5.400 | 1,073,061 | +0.09(+1.72%) |
Nov 16, 2000 | 5.348 | 5.374 | 5.296 | 5.309 | 695,458 | -0.04(-0.73%) |
Nov 15, 2000 | 5.387 | 5.387 | 5.322 | 5.348 | 601,296 | -0.08(-1.45%) |
Nov 14, 2000 | 5.387 | 5.479 | 5.387 | 5.427 | 641,446 | +0.04(+0.73%) |
Nov 13, 2000 | 5.387 | 5.427 | 5.348 | 5.387 | 846,977 | +0.00(+0.00%) |
Nov 10, 2000 | 5.413 | 5.479 | 5.348 | 5.387 | 599,384 | -0.03(-0.48%) |
Nov 09, 2000 | 5.296 | 5.427 | 5.296 | 5.413 | 314,270 | +0.04(+0.73%) |
Nov 08, 2000 | 5.309 | 5.413 | 5.309 | 5.374 | 376,885 | -0.03(-0.48%) |
Nov 07, 2000 | 5.440 | 5.466 | 5.361 | 5.400 | 793,204 | +0.01(+0.24%) |
Nov 06, 2000 | 5.400 | 5.466 | 5.361 | 5.387 | 626,868 | +0.00(+0.00%) |
Nov 03, 2000 | 5.309 | 5.466 | 5.309 | 5.387 | 500,204 | +0.00(+0.00%) |
Nov 02, 2000 | 5.400 | 5.440 | 5.335 | 5.387 | 536,052 | -0.05(-0.96%) |