Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 4.942 | 5.143 | 4.929 | 5.026 | 27,180,160 | +0.08(+1.70%) |
May 30, 2001 | 5.067 | 5.067 | 4.941 | 4.942 | 39,399,712 | -0.24(-4.57%) |
May 29, 2001 | 5.151 | 5.220 | 5.059 | 5.179 | 36,767,736 | +0.03(+0.53%) |
May 25, 2001 | 5.158 | 5.177 | 5.126 | 5.151 | 24,300,854 | -0.01(-0.13%) |
May 24, 2001 | 5.071 | 5.194 | 5.049 | 5.158 | 24,299,688 | +0.09(+1.72%) |
May 23, 2001 | 5.280 | 5.313 | 5.057 | 5.071 | 37,969,392 | -0.21(-3.96%) |
May 22, 2001 | 5.271 | 5.378 | 5.194 | 5.280 | 41,801,272 | +0.01(+0.16%) |
May 21, 2001 | 5.117 | 5.306 | 4.989 | 5.271 | 46,714,644 | +0.15(+3.02%) |
May 18, 2001 | 5.160 | 5.160 | 4.939 | 5.117 | 60,951,344 | -0.18(-3.40%) |
May 17, 2001 | 4.773 | 5.314 | 4.773 | 5.297 | 176,677,168 | +0.71(+15.56%) |
May 16, 2001 | 4.354 | 4.759 | 4.306 | 4.584 | 52,482,004 | +0.23(+5.28%) |
May 15, 2001 | 4.440 | 4.440 | 4.303 | 4.354 | 41,444,860 | -0.09(-1.93%) |
May 14, 2001 | 4.469 | 4.469 | 4.286 | 4.440 | 38,550,972 | -0.05(-1.11%) |
May 11, 2001 | 4.557 | 4.629 | 4.440 | 4.490 | 32,285,446 | -0.07(-1.47%) |
May 10, 2001 | 4.629 | 4.747 | 4.551 | 4.557 | 30,364,548 | -0.07(-1.56%) |
May 09, 2001 | 4.685 | 4.687 | 4.562 | 4.629 | 39,077,132 | -0.06(-1.21%) |
May 08, 2001 | 4.743 | 4.809 | 4.606 | 4.685 | 36,943,904 | -0.06(-1.23%) |
May 07, 2001 | 4.755 | 4.886 | 4.673 | 4.743 | 34,133,428 | -0.01(-0.25%) |
May 04, 2001 | 4.726 | 4.774 | 4.629 | 4.755 | 40,369,788 | +0.03(+0.62%) |
May 03, 2001 | 4.858 | 4.858 | 4.692 | 4.726 | 49,554,868 | -0.19(-3.77%) |
May 02, 2001 | 4.877 | 5.014 | 4.845 | 4.911 | 44,670,664 | +0.03(+0.70%) |
May 01, 2001 | 4.874 | 4.903 | 4.749 | 4.877 | 41,151,444 | +0.00(+0.07%) |
Apr 30, 2001 | 4.867 | 5.030 | 4.819 | 4.874 | 34,702,756 | +0.01(+0.14%) |
Apr 27, 2001 | 4.814 | 4.929 | 4.814 | 4.867 | 30,154,550 | +0.08(+1.57%) |
Apr 26, 2001 | 5.006 | 5.040 | 4.791 | 4.791 | 45,142,576 | -0.21(-4.28%) |
Apr 25, 2001 | 5.043 | 5.097 | 4.896 | 5.006 | 38,576,636 | -0.04(-0.75%) |
Apr 24, 2001 | 5.307 | 5.357 | 4.971 | 5.043 | 39,580,544 | -0.26(-4.97%) |
Apr 23, 2001 | 5.318 | 5.318 | 5.187 | 5.307 | 29,860,552 | -0.13(-2.33%) |
Apr 20, 2001 | 5.571 | 5.589 | 5.319 | 5.434 | 47,313,720 | -0.14(-2.46%) |
Apr 19, 2001 | 5.469 | 5.606 | 5.143 | 5.571 | 79,635,920 | +0.10(+1.88%) |
Apr 18, 2001 | 5.121 | 5.829 | 5.121 | 5.469 | 88,121,584 | +0.45(+9.06%) |
Apr 17, 2001 | 5.141 | 5.220 | 4.790 | 5.014 | 44,733,664 | -0.13(-2.47%) |
Apr 16, 2001 | 5.208 | 5.208 | 5.059 | 5.141 | 25,339,178 | -0.11(-2.06%) |
Apr 12, 2001 | 5.186 | 5.263 | 5.083 | 5.249 | 29,318,058 | +0.06(+1.22%) |
Apr 11, 2001 | 5.114 | 5.391 | 5.061 | 5.186 | 42,528,684 | +0.07(+1.41%) |
Apr 10, 2001 | 4.958 | 5.186 | 4.958 | 5.114 | 54,464,736 | +0.23(+4.67%) |
Apr 09, 2001 | 4.929 | 5.194 | 4.865 | 4.886 | 36,410,156 | -0.04(-0.87%) |
Apr 06, 2001 | 5.139 | 5.139 | 4.887 | 4.929 | 45,204,408 | -0.35(-6.56%) |
Apr 05, 2001 | 4.971 | 5.338 | 4.971 | 5.275 | 38,478,056 | +0.57(+12.09%) |
Apr 04, 2001 | 4.699 | 4.800 | 4.488 | 4.706 | 45,148,408 | +0.01(+0.15%) |
Apr 03, 2001 | 4.894 | 4.894 | 4.611 | 4.699 | 56,767,132 | -0.26(-5.22%) |
Apr 02, 2001 | 5.361 | 5.388 | 4.860 | 4.958 | 40,317,872 | -0.40(-7.52%) |
Mar 30, 2001 | 5.253 | 5.421 | 5.158 | 5.361 | 25,496,676 | +0.11(+2.06%) |
Mar 29, 2001 | 5.198 | 5.438 | 5.059 | 5.253 | 23,436,946 | +0.05(+1.06%) |
Mar 28, 2001 | 5.455 | 5.455 | 5.117 | 5.198 | 38,473,972 | -0.34(-6.07%) |
Mar 27, 2001 | 5.426 | 5.604 | 5.400 | 5.534 | 35,475,084 | +0.11(+1.99%) |
Mar 26, 2001 | 5.357 | 5.503 | 5.357 | 5.426 | 28,137,402 | +0.08(+1.54%) |
Mar 23, 2001 | 5.295 | 5.482 | 5.230 | 5.343 | 40,666,116 | +0.05(+0.91%) |
Mar 22, 2001 | 5.014 | 5.357 | 5.014 | 5.295 | 45,469,820 | +0.28(+5.68%) |
Mar 21, 2001 | 5.025 | 5.213 | 4.800 | 5.011 | 34,061,680 | -0.01(-0.27%) |
Mar 20, 2001 | 5.229 | 5.400 | 5.023 | 5.025 | 34,293,844 | -0.20(-3.90%) |
Mar 19, 2001 | 4.834 | 5.265 | 4.834 | 5.229 | 39,946,292 | +0.41(+8.54%) |
Mar 16, 2001 | 5.263 | 5.314 | 4.817 | 4.817 | 82,150,056 | -0.45(-8.47%) |
Mar 15, 2001 | 5.306 | 5.441 | 5.253 | 5.263 | 30,004,050 | -0.04(-0.81%) |
Mar 14, 2001 | 5.417 | 5.529 | 5.187 | 5.306 | 42,851,264 | -0.11(-2.06%) |
Mar 13, 2001 | 5.177 | 5.434 | 5.177 | 5.417 | 36,536,740 | +0.29(+5.76%) |
Mar 12, 2001 | 5.186 | 5.511 | 5.103 | 5.122 | 43,598,508 | -0.06(-1.22%) |
Mar 09, 2001 | 5.429 | 5.429 | 5.124 | 5.186 | 35,695,580 | -0.24(-4.48%) |
Mar 08, 2001 | 5.546 | 5.554 | 5.331 | 5.429 | 30,133,550 | -0.12(-2.10%) |
Mar 07, 2001 | 5.511 | 5.638 | 5.487 | 5.546 | 34,880,672 | +0.03(+0.62%) |
Mar 06, 2001 | 5.367 | 5.657 | 5.367 | 5.511 | 40,692,952 | +0.30(+5.83%) |
Mar 05, 2001 | 5.074 | 5.297 | 5.074 | 5.208 | 24,425,104 | +0.15(+2.91%) |
Mar 02, 2001 | 4.971 | 5.271 | 4.834 | 5.061 | 50,260,112 | +0.09(+1.79%) |