Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2000 | 5.518 | 5.531 | 5.400 | 5.440 | 720,552 | -0.07(-1.19%) |
Oct 31, 2000 | 5.557 | 5.570 | 5.400 | 5.505 | 1,338,577 | -0.07(-1.17%) |
Oct 30, 2000 | 5.518 | 5.623 | 5.518 | 5.570 | 1,104,607 | +0.05(+0.95%) |
Oct 27, 2000 | 5.400 | 5.531 | 5.400 | 5.518 | 594,604 | +0.10(+1.93%) |
Oct 26, 2000 | 5.296 | 5.440 | 5.296 | 5.413 | 1,096,959 | +0.09(+1.72%) |
Oct 25, 2000 | 5.322 | 5.374 | 5.257 | 5.322 | 825,229 | -0.01(-0.24%) |
Oct 24, 2000 | 5.178 | 5.361 | 5.165 | 5.335 | 585,045 | +0.21(+4.08%) |
Oct 23, 2000 | 5.047 | 5.139 | 5.034 | 5.126 | 938,749 | +0.09(+1.82%) |
Oct 20, 2000 | 5.021 | 5.100 | 5.008 | 5.034 | 490,883 | +0.00(+0.00%) |
Oct 19, 2000 | 4.917 | 5.257 | 4.917 | 5.034 | 1,684,873 | +0.17(+3.49%) |
Oct 18, 2000 | 5.126 | 5.139 | 4.733 | 4.864 | 1,157,663 | -0.27(-5.34%) |
Oct 17, 2000 | 5.440 | 5.440 | 5.073 | 5.139 | 1,012,118 | -0.30(-5.53%) |
Oct 16, 2000 | 5.309 | 5.492 | 5.270 | 5.440 | 913,655 | +0.12(+2.21%) |
Oct 13, 2000 | 5.217 | 5.361 | 5.217 | 5.322 | 746,123 | +0.10(+2.01%) |
Oct 12, 2000 | 5.047 | 5.217 | 4.995 | 5.217 | 1,367,495 | +0.18(+3.64%) |
Oct 11, 2000 | 4.943 | 5.034 | 4.786 | 5.034 | 1,380,161 | +0.05(+1.05%) |
Oct 10, 2000 | 5.113 | 5.257 | 4.812 | 4.982 | 1,399,759 | -0.12(-2.31%) |
Oct 09, 2000 | 5.427 | 5.427 | 5.100 | 5.100 | 1,198,769 | -0.27(-5.11%) |
Oct 06, 2000 | 5.610 | 5.675 | 5.374 | 5.374 | 1,068,281 | -0.25(-4.42%) |
Oct 05, 2000 | 5.727 | 5.753 | 5.557 | 5.623 | 1,522,121 | -0.10(-1.83%) |
Oct 04, 2000 | 5.884 | 5.884 | 5.649 | 5.727 | 1,561,315 | -0.01(-0.23%) |