Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2001 | 4.903 | 5.038 | 4.803 | 4.946 | 55,383,480 | +0.04(+0.87%) |
Feb 27, 2001 | 5.134 | 5.134 | 4.877 | 4.903 | 51,236,600 | -0.24(-4.67%) |
Feb 26, 2001 | 5.143 | 5.275 | 5.042 | 5.143 | 49,814,448 | +0.00(+0.00%) |
Feb 23, 2001 | 5.103 | 5.186 | 4.877 | 5.143 | 52,110,428 | +0.04(+0.77%) |
Feb 22, 2001 | 5.145 | 5.297 | 5.057 | 5.103 | 61,249,424 | -0.04(-0.80%) |
Feb 21, 2001 | 5.229 | 5.484 | 5.143 | 5.145 | 49,407,868 | -0.08(-1.61%) |
Feb 20, 2001 | 5.583 | 5.583 | 5.143 | 5.229 | 65,297,136 | -0.45(-7.94%) |
Feb 16, 2001 | 5.743 | 5.743 | 5.366 | 5.679 | 71,734,160 | -0.55(-8.86%) |
Feb 15, 2001 | 5.895 | 6.343 | 5.880 | 6.231 | 58,766,780 | +0.34(+5.70%) |
Feb 14, 2001 | 5.691 | 5.914 | 5.589 | 5.895 | 37,988,644 | +0.20(+3.58%) |
Feb 13, 2001 | 5.666 | 5.863 | 5.666 | 5.691 | 39,283,632 | +0.10(+1.84%) |
Feb 12, 2001 | 5.743 | 5.784 | 5.511 | 5.589 | 36,247,408 | -0.15(-2.69%) |
Feb 09, 2001 | 5.969 | 5.969 | 5.638 | 5.743 | 35,756,248 | -0.23(-3.85%) |
Feb 08, 2001 | 6.171 | 6.189 | 5.949 | 5.973 | 33,682,516 | -0.20(-3.22%) |
Feb 07, 2001 | 6.307 | 6.307 | 6.099 | 6.171 | 28,355,566 | -0.14(-2.17%) |
Feb 06, 2001 | 6.051 | 6.411 | 6.043 | 6.309 | 30,985,208 | +0.26(+4.25%) |
Feb 05, 2001 | 6.120 | 6.120 | 5.895 | 6.051 | 26,416,584 | -0.08(-1.26%) |
Feb 02, 2001 | 6.319 | 6.384 | 6.129 | 6.129 | 26,800,998 | -0.19(-3.01%) |
Feb 01, 2001 | 6.317 | 6.339 | 6.130 | 6.319 | 24,610,018 | +0.00(+0.03%) |
Jan 31, 2001 | 6.480 | 6.506 | 6.235 | 6.317 | 29,983,052 | -0.16(-2.51%) |
Jan 30, 2001 | 6.434 | 6.499 | 6.257 | 6.480 | 43,945,004 | +0.05(+0.72%) |
Jan 29, 2001 | 5.877 | 6.470 | 5.762 | 6.434 | 46,137,732 | +0.53(+8.97%) |
Jan 26, 2001 | 5.904 | 5.947 | 5.667 | 5.904 | 31,112,374 | +0.00(+0.00%) |
Jan 25, 2001 | 6.000 | 6.053 | 5.851 | 5.904 | 35,963,328 | -0.10(-1.60%) |
Jan 24, 2001 | 5.937 | 6.065 | 5.937 | 6.000 | 37,809,560 | +0.12(+2.01%) |
Jan 23, 2001 | 5.914 | 5.937 | 5.625 | 5.882 | 35,944,080 | -0.03(-0.55%) |
Jan 22, 2001 | 6.108 | 6.108 | 5.786 | 5.914 | 34,842,172 | -0.21(-3.50%) |
Jan 19, 2001 | 5.967 | 6.247 | 5.967 | 6.129 | 75,953,952 | +0.18(+3.06%) |
Jan 18, 2001 | 5.529 | 6.000 | 5.529 | 5.947 | 68,503,688 | +0.53(+9.71%) |
Jan 17, 2001 | 5.325 | 5.518 | 5.325 | 5.421 | 58,031,204 | +0.21(+4.12%) |
Jan 16, 2001 | 5.261 | 5.292 | 5.133 | 5.206 | 62,973,156 | -0.05(-1.04%) |
Jan 12, 2001 | 5.443 | 5.443 | 5.133 | 5.261 | 124,835,656 | -0.29(-5.22%) |
Jan 11, 2001 | 5.443 | 5.647 | 5.367 | 5.551 | 98,214,328 | +0.11(+1.98%) |
Jan 10, 2001 | 5.410 | 5.486 | 5.229 | 5.443 | 63,075,824 | +0.03(+0.60%) |
Jan 09, 2001 | 5.378 | 5.571 | 5.335 | 5.410 | 36,884,404 | +0.03(+0.61%) |
Jan 08, 2001 | 5.249 | 5.433 | 5.239 | 5.378 | 38,091,308 | +0.13(+2.45%) |
Jan 05, 2001 | 5.937 | 5.979 | 5.249 | 5.249 | 55,843,724 | -0.69(-11.58%) |
Jan 04, 2001 | 5.871 | 6.247 | 5.871 | 5.937 | 57,197,044 | +0.10(+1.67%) |
Jan 03, 2001 | 5.186 | 5.957 | 5.153 | 5.839 | 83,179,632 | +0.65(+12.60%) |
Jan 02, 2001 | 5.410 | 5.637 | 5.100 | 5.186 | 39,792,292 | -0.22(-4.15%) |
Dec 29, 2000 | 5.561 | 5.614 | 5.347 | 5.410 | 28,714,312 | -0.15(-2.71%) |
Dec 28, 2000 | 5.561 | 5.625 | 5.496 | 5.561 | 25,686,258 | +0.00(+0.00%) |
Dec 27, 2000 | 5.443 | 5.647 | 5.410 | 5.561 | 31,853,200 | +0.12(+2.17%) |
Dec 26, 2000 | 5.518 | 5.571 | 5.271 | 5.443 | 37,065,816 | -0.08(-1.37%) |
Dec 22, 2000 | 5.163 | 5.539 | 5.163 | 5.518 | 44,416,916 | +0.48(+9.60%) |
Dec 21, 2000 | 5.218 | 5.475 | 4.992 | 5.035 | 55,015,400 | -0.18(-3.52%) |
Dec 20, 2000 | 5.335 | 5.335 | 5.047 | 5.218 | 72,118,568 | -0.15(-2.78%) |
Dec 19, 2000 | 5.357 | 5.765 | 5.357 | 5.367 | 59,928,768 | +0.03(+0.61%) |
Dec 18, 2000 | 5.421 | 5.508 | 5.292 | 5.335 | 33,902,432 | -0.09(-1.58%) |
Dec 15, 2000 | 5.551 | 5.551 | 5.282 | 5.421 | 76,098,032 | -0.32(-5.61%) |
Dec 14, 2000 | 5.690 | 5.861 | 5.604 | 5.743 | 40,385,536 | +0.05(+0.93%) |
Dec 13, 2000 | 6.043 | 6.043 | 5.637 | 5.690 | 46,819,644 | -0.35(-5.84%) |
Dec 12, 2000 | 5.679 | 6.053 | 5.647 | 6.043 | 39,050,884 | +0.36(+6.40%) |
Dec 11, 2000 | 5.733 | 5.925 | 5.551 | 5.679 | 37,547,064 | -0.05(-0.93%) |
Dec 08, 2000 | 5.529 | 5.871 | 5.529 | 5.733 | 51,010,268 | +0.38(+7.01%) |
Dec 07, 2000 | 5.486 | 5.647 | 5.335 | 5.357 | 50,946,688 | -0.13(-2.34%) |
Dec 06, 2000 | 5.796 | 5.796 | 5.335 | 5.486 | 85,071,368 | -0.51(-8.57%) |
Dec 05, 2000 | 5.667 | 6.108 | 5.667 | 6.000 | 45,206,740 | +0.34(+6.06%) |
Dec 04, 2000 | 5.518 | 5.753 | 5.508 | 5.657 | 36,044,412 | +0.14(+2.52%) |