Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 3.114 | 3.213 | 3.060 | 3.060 | 684,450 | -0.02(-0.70%) |
May 30, 2001 | 3.258 | 3.285 | 3.082 | 3.082 | 461,485 | -0.18(-5.41%) |
May 29, 2001 | 3.231 | 3.285 | 3.190 | 3.258 | 522,596 | +0.11(+3.43%) |
May 25, 2001 | 3.285 | 3.285 | 3.150 | 3.150 | 355,188 | -0.13(-3.85%) |
May 24, 2001 | 3.267 | 3.276 | 3.159 | 3.276 | 402,225 | +0.03(+1.05%) |
May 23, 2001 | 3.326 | 3.326 | 3.168 | 3.242 | 487,411 | -0.09(-2.60%) |
May 22, 2001 | 3.240 | 3.328 | 3.150 | 3.328 | 677,042 | +0.09(+2.78%) |
May 21, 2001 | 3.168 | 3.238 | 3.096 | 3.238 | 551,486 | +0.08(+2.51%) |
May 18, 2001 | 3.204 | 3.238 | 3.150 | 3.159 | 429,633 | -0.07(-2.23%) |
May 17, 2001 | 3.168 | 3.231 | 3.114 | 3.231 | 621,116 | +0.04(+1.36%) |
May 16, 2001 | 3.060 | 3.202 | 3.051 | 3.188 | 617,042 | +0.13(+4.18%) |
May 15, 2001 | 3.060 | 3.060 | 2.934 | 3.060 | 588,523 | +0.00(+0.06%) |
May 14, 2001 | 3.060 | 3.087 | 2.970 | 3.058 | 432,596 | -0.03(-0.99%) |
May 11, 2001 | 3.172 | 3.191 | 3.033 | 3.089 | 425,188 | -0.04(-1.38%) |
May 10, 2001 | 3.213 | 3.303 | 3.087 | 3.132 | 767,413 | -0.06(-1.97%) |
May 09, 2001 | 3.222 | 3.238 | 3.186 | 3.195 | 207,779 | -0.01(-0.39%) |
May 08, 2001 | 3.233 | 3.236 | 3.141 | 3.208 | 575,930 | +0.02(+0.62%) |
May 07, 2001 | 3.150 | 3.238 | 3.150 | 3.188 | 831,118 | +0.01(+0.34%) |
May 04, 2001 | 3.204 | 3.236 | 3.159 | 3.177 | 502,596 | -0.04(-1.40%) |
May 03, 2001 | 3.202 | 3.240 | 3.173 | 3.222 | 772,969 | +0.02(+0.62%) |
May 02, 2001 | 3.222 | 3.238 | 3.123 | 3.202 | 660,746 | -0.02(-0.61%) |
May 01, 2001 | 3.159 | 3.238 | 3.159 | 3.222 | 742,598 | +0.02(+0.56%) |
Apr 30, 2001 | 3.123 | 3.231 | 3.123 | 3.204 | 653,338 | +0.13(+4.09%) |
Apr 27, 2001 | 3.105 | 3.168 | 3.042 | 3.078 | 1,025,564 | -0.02(-0.52%) |
Apr 26, 2001 | 3.058 | 3.148 | 3.058 | 3.094 | 668,524 | +0.04(+1.18%) |
Apr 25, 2001 | 2.952 | 3.114 | 2.934 | 3.058 | 604,449 | +0.06(+2.04%) |
Apr 24, 2001 | 3.087 | 3.087 | 2.907 | 2.997 | 484,078 | -0.05(-1.54%) |
Apr 23, 2001 | 2.880 | 3.087 | 2.871 | 3.044 | 1,751,496 | +0.15(+5.03%) |
Apr 20, 2001 | 2.934 | 2.934 | 2.837 | 2.898 | 2,287,797 | -0.05(-1.83%) |
Apr 19, 2001 | 2.984 | 2.986 | 2.934 | 2.952 | 967,415 | -0.03(-0.91%) |
Apr 18, 2001 | 2.882 | 3.103 | 2.882 | 2.979 | 1,583,716 | +0.15(+5.41%) |
Apr 17, 2001 | 2.448 | 2.858 | 2.448 | 2.826 | 2,225,203 | +0.43(+18.05%) |
Apr 16, 2001 | 2.574 | 2.574 | 2.394 | 2.394 | 573,338 | -0.22(-8.28%) |
Apr 12, 2001 | 2.583 | 2.610 | 2.506 | 2.610 | 244,446 | +0.09(+3.57%) |
Apr 11, 2001 | 2.664 | 2.682 | 2.511 | 2.520 | 1,165,565 | -0.18(-6.79%) |
Apr 10, 2001 | 2.718 | 2.763 | 2.700 | 2.704 | 872,970 | -0.01(-0.53%) |
Apr 09, 2001 | 2.538 | 2.718 | 2.538 | 2.718 | 337,410 | +0.16(+6.41%) |
Apr 06, 2001 | 2.540 | 2.556 | 2.520 | 2.554 | 580,375 | +0.01(+0.57%) |
Apr 05, 2001 | 2.547 | 2.610 | 2.538 | 2.540 | 942,230 | +0.00(+0.07%) |
Apr 04, 2001 | 2.520 | 2.574 | 2.513 | 2.538 | 965,563 | +0.02(+0.71%) |
Apr 03, 2001 | 2.601 | 2.601 | 2.520 | 2.520 | 917,785 | -0.09(-3.38%) |
Apr 02, 2001 | 2.642 | 2.700 | 2.601 | 2.608 | 844,451 | -0.02(-0.62%) |
Mar 30, 2001 | 2.691 | 2.727 | 2.624 | 2.624 | 1,792,607 | -0.08(-3.06%) |
Mar 29, 2001 | 2.673 | 2.718 | 2.673 | 2.707 | 413,336 | +0.09(+3.37%) |
Mar 28, 2001 | 2.720 | 2.720 | 2.619 | 2.619 | 439,262 | -0.10(-3.64%) |
Mar 27, 2001 | 2.610 | 2.745 | 2.610 | 2.718 | 757,043 | +0.11(+4.14%) |
Mar 26, 2001 | 2.565 | 2.619 | 2.556 | 2.610 | 800,377 | +0.09(+3.50%) |
Mar 23, 2001 | 2.430 | 2.529 | 2.430 | 2.522 | 628,153 | +0.06(+2.64%) |
Mar 22, 2001 | 2.529 | 2.529 | 2.412 | 2.457 | 624,079 | -0.06(-2.50%) |
Mar 21, 2001 | 2.430 | 2.520 | 2.430 | 2.520 | 454,448 | -0.01(-0.36%) |
Mar 20, 2001 | 2.502 | 2.565 | 2.502 | 2.529 | 1,122,231 | +0.10(+4.07%) |
Mar 19, 2001 | 2.421 | 2.430 | 2.349 | 2.430 | 294,076 | +0.03(+1.28%) |
Mar 16, 2001 | 2.439 | 2.439 | 2.333 | 2.399 | 922,600 | +0.02(+0.98%) |
Mar 15, 2001 | 2.403 | 2.416 | 2.358 | 2.376 | 668,894 | -0.01(-0.38%) |
Mar 14, 2001 | 2.457 | 2.493 | 2.340 | 2.385 | 614,079 | -0.09(-3.64%) |
Mar 13, 2001 | 2.533 | 2.547 | 2.466 | 2.475 | 814,080 | -0.04(-1.57%) |
Mar 12, 2001 | 2.673 | 2.680 | 2.511 | 2.515 | 467,781 | -0.17(-6.24%) |
Mar 09, 2001 | 2.682 | 2.698 | 2.673 | 2.682 | 390,744 | -0.01(-0.33%) |
Mar 08, 2001 | 2.709 | 2.763 | 2.673 | 2.691 | 420,373 | +0.01(+0.34%) |
Mar 07, 2001 | 2.718 | 2.732 | 2.673 | 2.682 | 470,003 | -0.03(-1.00%) |
Mar 06, 2001 | 2.745 | 2.745 | 2.686 | 2.709 | 378,521 | -0.04(-1.31%) |
Mar 05, 2001 | 2.736 | 2.826 | 2.628 | 2.745 | 729,635 | +0.01(+0.33%) |
Mar 02, 2001 | 2.646 | 2.790 | 2.610 | 2.736 | 624,449 | +0.11(+4.11%) |