Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |