Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2001 | 6192 | 6255 | 6163 | 6220 | 0 | +31.41(+0.51%) |
Feb 27, 2001 | 6080 | 6209 | 6080 | 6189 | 0 | +0.00(+0.00%) |
Feb 26, 2001 | 6080 | 6209 | 6080 | 6189 | 0 | +113.73(+1.87%) |
Feb 24, 2001 | 6279 | 6312 | 6071 | 6075 | 0 | -202.65(-3.23%) |
Feb 23, 2001 | 6347 | 6364 | 6217 | 6278 | 0 | -70.00(-1.10%) |
Feb 22, 2001 | 6454 | 6454 | 6312 | 6348 | 0 | -103.58(-1.61%) |
Feb 21, 2001 | 6471 | 6530 | 6426 | 6452 | 0 | -20.64(-0.32%) |
Feb 20, 2001 | 6441 | 6494 | 6441 | 6472 | 0 | +0.00(+0.00%) |
Feb 19, 2001 | 6441 | 6494 | 6441 | 6472 | 0 | +32.95(+0.51%) |
Feb 17, 2001 | 6587 | 6587 | 6439 | 6439 | 0 | -152.41(-2.31%) |
Feb 16, 2001 | 6480 | 6592 | 6480 | 6592 | 0 | +111.80(+1.73%) |
Feb 15, 2001 | 6556 | 6556 | 6444 | 6480 | 0 | -78.06(-1.19%) |
Feb 14, 2001 | 6568 | 6603 | 6545 | 6558 | 0 | -6.98(-0.11%) |
Feb 13, 2001 | 6499 | 6572 | 6499 | 6565 | 0 | +0.00(+0.00%) |
Feb 12, 2001 | 6499 | 6572 | 6499 | 6565 | 0 | +67.84(+1.04%) |
Feb 10, 2001 | 6637 | 6637 | 6497 | 6497 | 0 | -139.74(-2.11%) |
Feb 09, 2001 | 6585 | 6663 | 6580 | 6637 | 0 | +57.85(+0.88%) |
Feb 08, 2001 | 6691 | 6691 | 6579 | 6579 | 0 | -114.07(-1.70%) |
Feb 07, 2001 | 6632 | 6693 | 6620 | 6693 | 0 | +64.96(+0.98%) |
Feb 06, 2001 | 6634 | 6636 | 6592 | 6628 | 0 | +0.00(+0.00%) |
Feb 05, 2001 | 6634 | 6636 | 6592 | 6628 | 0 | -10.13(-0.15%) |
Feb 03, 2001 | 6710 | 6751 | 6624 | 6638 | 0 | -66.48(-0.99%) |
Feb 02, 2001 | 6789 | 6789 | 6705 | 6705 | 0 | -90.46(-1.33%) |
Feb 01, 2001 | 6746 | 6795 | 6721 | 6795 | 0 | +55.84(+0.83%) |
Jan 31, 2001 | 6746 | 6793 | 6706 | 6739 | 0 | -11.66(-0.17%) |
Jan 30, 2001 | 6699 | 6751 | 6660 | 6751 | 0 | +0.00(+0.00%) |
Jan 29, 2001 | 6699 | 6751 | 6660 | 6751 | 0 | +55.76(+0.83%) |
Jan 27, 2001 | 6713 | 6713 | 6650 | 6695 | 0 | -32.29(-0.48%) |
Jan 26, 2001 | 6701 | 6775 | 6678 | 6727 | 0 | +20.82(+0.31%) |
Jan 25, 2001 | 6723 | 6759 | 6691 | 6707 | 0 | -15.74(-0.23%) |
Jan 24, 2001 | 6678 | 6722 | 6602 | 6722 | 0 | +47.41(+0.71%) |
Jan 23, 2001 | 6652 | 6689 | 6594 | 6675 | 0 | +0.00(+0.00%) |
Jan 22, 2001 | 6652 | 6689 | 6594 | 6675 | 0 | +23.47(+0.35%) |
Jan 20, 2001 | 6644 | 6737 | 6633 | 6652 | 0 | +15.77(+0.24%) |
Jan 19, 2001 | 6643 | 6661 | 6588 | 6636 | 0 | -17.62(-0.26%) |
Jan 18, 2001 | 6540 | 6669 | 6540 | 6653 | 0 | +150.49(+2.31%) |
Jan 17, 2001 | 6521 | 6540 | 6453 | 6503 | 0 | -19.98(-0.31%) |
Jan 16, 2001 | 6507 | 6554 | 6481 | 6523 | 0 | +0.00(+0.00%) |
Jan 15, 2001 | 6507 | 6554 | 6481 | 6523 | 0 | +32.84(+0.51%) |
Jan 13, 2001 | 6481 | 6553 | 6467 | 6490 | 0 | +24.82(+0.38%) |
Jan 12, 2001 | 6321 | 6478 | 6321 | 6465 | 0 | +145.14(+2.30%) |
Jan 11, 2001 | 6402 | 6414 | 6293 | 6320 | 0 | -84.45(-1.32%) |
Jan 10, 2001 | 6408 | 6462 | 6355 | 6405 | 0 | +12.35(+0.19%) |
Jan 09, 2001 | 6369 | 6427 | 6338 | 6392 | 0 | +0.00(+0.00%) |
Jan 08, 2001 | 6369 | 6427 | 6338 | 6392 | 0 | +9.86(+0.15%) |
Jan 06, 2001 | 6383 | 6485 | 6344 | 6382 | 0 | +5.77(+0.09%) |
Jan 05, 2001 | 6444 | 6557 | 6357 | 6377 | 0 | -58.42(-0.91%) |
Jan 04, 2001 | 6285 | 6468 | 6172 | 6435 | 0 | +145.14(+2.31%) |
Jan 03, 2001 | 6431 | 6439 | 6290 | 6290 | 0 | +0.00(+0.00%) |
Jan 02, 2001 | 6431 | 6439 | 6290 | 6290 | 0 | -143.79(-2.23%) |
Dec 30, 2000 | 6376 | 6470 | 6364 | 6434 | 0 | +61.97(+0.97%) |
Dec 29, 2000 | 6337 | 6393 | 6323 | 6372 | 0 | +43.48(+0.69%) |
Dec 28, 2000 | 6252 | 6358 | 6252 | 6328 | 0 | +0.00(+0.00%) |
Dec 27, 2000 | 6252 | 6358 | 6252 | 6328 | 0 | +76.76(+1.23%) |
Dec 23, 2000 | 6211 | 6282 | 6201 | 6251 | 0 | +50.69(+0.82%) |
Dec 22, 2000 | 6240 | 6291 | 6110 | 6201 | 0 | -48.05(-0.77%) |
Dec 21, 2000 | 6467 | 6467 | 6227 | 6249 | 0 | -230.52(-3.56%) |
Dec 20, 2000 | 6392 | 6506 | 6309 | 6479 | 1,000,000 | +89.03(+1.39%) |
Dec 19, 2000 | 6338 | 6467 | 6338 | 6390 | 1,000,000 | +0.00(+0.00%) |
Dec 18, 2000 | 6338 | 6467 | 6338 | 6390 | 0 | +58.95(+0.93%) |
Dec 16, 2000 | 6455 | 6455 | 6331 | 6331 | 1,000,000 | -144.54(-2.23%) |
Dec 15, 2000 | 6617 | 6617 | 6450 | 6476 | 1,000,000 | -144.37(-2.18%) |
Dec 14, 2000 | 6742 | 6798 | 6585 | 6620 | 1,000,000 | -113.38(-1.68%) |
Dec 13, 2000 | 6782 | 6813 | 6734 | 6734 | 1,000,000 | -48.93(-0.72%) |
Dec 12, 2000 | 6702 | 6806 | 6702 | 6783 | 1,000,000 | +0.00(+0.00%) |
Dec 11, 2000 | 6702 | 6806 | 6702 | 6783 | 0 | +91.27(+1.36%) |
Dec 09, 2000 | 6568 | 6746 | 6568 | 6691 | 1,000,000 | +108.12(+1.64%) |
Dec 08, 2000 | 6622 | 6650 | 6495 | 6583 | 1,000,000 | -39.12(-0.59%) |
Dec 07, 2000 | 6645 | 6722 | 6606 | 6622 | 1,000,000 | -14.84(-0.22%) |
Dec 06, 2000 | 6412 | 6637 | 6412 | 6637 | 1,000,000 | +228.99(+3.57%) |
Dec 05, 2000 | 6508 | 6508 | 6343 | 6408 | 1,000,000 | +0.00(+0.00%) |
Dec 04, 2000 | 6508 | 6508 | 6343 | 6408 | 0 | -104.81(-1.61%) |
Dec 02, 2000 | 6379 | 6543 | 6379 | 6513 | 1,000,000 | +140.58(+2.21%) |