Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 9635 | 9772 | 9624 | 9761 | 7,669,600 | +126.40(+1.31%) |
Apr 27, 2001 | 9524 | 9709 | 9464 | 9635 | 10,191,100 | +110.70(+1.16%) |
Apr 26, 2001 | 9352 | 9556 | 9352 | 9524 | 10,799,000 | +173.50(+1.86%) |
Apr 25, 2001 | 9411 | 9411 | 9235 | 9350 | 7,545,600 | -68.50(-0.73%) |
Apr 24, 2001 | 9269 | 9453 | 9262 | 9419 | 9,145,900 | +149.50(+1.61%) |
Apr 23, 2001 | 9530 | 9530 | 9244 | 9269 | 11,452,900 | -278.10(-2.91%) |
Apr 20, 2001 | 9798 | 9856 | 9535 | 9548 | 9,644,600 | -250.50(-2.56%) |
Apr 19, 2001 | 9798 | 9904 | 9746 | 9798 | 11,473,300 | +0.20(+0.00%) |
Apr 18, 2001 | 9614 | 9857 | 9614 | 9798 | 10,215,000 | +271.30(+2.85%) |
Apr 17, 2001 | 9573 | 9573 | 9417 | 9526 | 7,518,600 | -122.30(-1.27%) |
Apr 12, 2001 | 9614 | 9663 | 9564 | 9649 | 4,762,600 | +34.90(+0.36%) |
Apr 11, 2001 | 9602 | 9685 | 9530 | 9614 | 8,898,600 | +12.10(+0.13%) |
Apr 10, 2001 | 9454 | 9618 | 9436 | 9602 | 9,114,800 | +148.30(+1.57%) |
Apr 09, 2001 | 9328 | 9494 | 9251 | 9454 | 7,116,000 | +125.10(+1.34%) |
Apr 06, 2001 | 9340 | 9482 | 9210 | 9328 | 8,944,600 | -11.80(-0.13%) |
Apr 05, 2001 | 9172 | 9402 | 9158 | 9340 | 14,872,600 | +167.80(+1.83%) |
Apr 04, 2001 | 9012 | 9174 | 8785 | 9172 | 15,856,400 | +160.60(+1.78%) |
Apr 03, 2001 | 9254 | 9254 | 9012 | 9012 | 9,421,300 | -312.50(-3.35%) |
Apr 02, 2001 | 9308 | 9379 | 9161 | 9324 | 7,771,700 | +16.00(+0.17%) |
Mar 31, 2001 | 9223 | 9352 | 9149 | 9308 | 9,065,100 | +85.50(+0.93%) |
Mar 30, 2001 | 9163 | 9223 | 8969 | 9223 | 8,438,700 | +59.40(+0.65%) |
Mar 29, 2001 | 9263 | 9275 | 9116 | 9163 | 11,224,000 | -99.90(-1.08%) |
Mar 28, 2001 | 9063 | 9263 | 8952 | 9263 | 9,821,800 | +199.90(+2.21%) |
Mar 27, 2001 | 8850 | 9067 | 8850 | 9063 | 8,604,200 | +252.90(+2.87%) |
Mar 24, 2001 | 8679 | 8831 | 8679 | 8810 | 10,745,800 | +278.70(+3.27%) |
Mar 23, 2001 | 8878 | 8878 | 8532 | 8532 | 15,603,500 | -368.00(-4.13%) |
Mar 22, 2001 | 9174 | 9174 | 8900 | 8900 | 14,602,900 | -316.90(-3.44%) |
Mar 21, 2001 | 9251 | 9392 | 9194 | 9217 | 9,885,100 | -34.60(-0.37%) |
Mar 20, 2001 | 9290 | 9393 | 9243 | 9251 | 6,878,000 | -38.70(-0.42%) |
Mar 17, 2001 | 9459 | 9459 | 9254 | 9290 | 11,635,000 | -186.30(-1.97%) |
Mar 16, 2001 | 9393 | 9514 | 9345 | 9476 | 8,945,800 | +83.30(+0.89%) |
Mar 15, 2001 | 9511 | 9633 | 9174 | 9393 | 12,671,100 | -117.90(-1.24%) |
Mar 14, 2001 | 9495 | 9592 | 9372 | 9511 | 9,773,200 | +16.10(+0.17%) |
Mar 13, 2001 | 9679 | 9679 | 9494 | 9495 | 7,081,900 | -231.80(-2.38%) |
Mar 10, 2001 | 9798 | 9808 | 9678 | 9727 | 8,202,200 | -71.60(-0.73%) |
Mar 09, 2001 | 9923 | 9963 | 9790 | 9798 | 8,609,200 | -125.10(-1.26%) |
Mar 08, 2001 | 9892 | 9950 | 9803 | 9923 | 9,242,600 | +31.20(+0.32%) |
Mar 07, 2001 | 9740 | 9917 | 9740 | 9892 | 8,915,400 | +204.00(+2.11%) |
Mar 06, 2001 | 9593 | 9695 | 9593 | 9688 | 7,281,900 | +117.20(+1.22%) |
Mar 03, 2001 | 9486 | 9604 | 9447 | 9571 | 7,619,600 | +84.80(+0.89%) |
Mar 02, 2001 | 9509 | 9509 | 9373 | 9486 | 9,029,100 | -65.30(-0.68%) |
Mar 01, 2001 | 9554 | 9688 | 9463 | 9551 | 11,246,100 | -2.70(-0.03%) |
Feb 28, 2001 | 9476 | 9574 | 9445 | 9554 | 11,380,200 | +77.70(+0.82%) |
Feb 27, 2001 | 9363 | 9520 | 9363 | 9476 | 7,798,200 | +131.60(+1.41%) |
Feb 24, 2001 | 9419 | 9538 | 9232 | 9345 | 11,506,700 | -74.00(-0.79%) |
Feb 23, 2001 | 9592 | 9614 | 9348 | 9419 | 12,060,100 | -173.30(-1.81%) |
Feb 22, 2001 | 9680 | 9730 | 9476 | 9592 | 10,320,100 | -88.40(-0.91%) |
Feb 21, 2001 | 9861 | 9924 | 9680 | 9680 | 8,013,600 | -180.80(-1.83%) |
Feb 20, 2001 | 9790 | 9909 | 9741 | 9861 | 6,374,500 | +71.80(+0.73%) |
Feb 17, 2001 | 9812 | 9812 | 9670 | 9790 | 9,616,000 | -75.80(-0.77%) |
Feb 16, 2001 | 9764 | 9913 | 9764 | 9865 | 10,256,100 | +105.60(+1.08%) |
Feb 15, 2001 | 10008 | 10008 | 9720 | 9760 | 11,831,300 | -294.50(-2.93%) |
Feb 14, 2001 | 10096 | 10126 | 9994 | 10054 | 7,920,200 | -42.30(-0.42%) |
Feb 13, 2001 | 9936 | 10116 | 9872 | 10096 | 8,225,600 | +160.20(+1.61%) |
Feb 10, 2001 | 9984 | 9984 | 9875 | 9936 | 8,919,700 | -84.50(-0.84%) |
Feb 09, 2001 | 9881 | 10056 | 9869 | 10021 | 9,114,700 | +140.10(+1.42%) |
Feb 08, 2001 | 9890 | 9890 | 9771 | 9881 | 8,926,700 | -54.10(-0.54%) |
Feb 07, 2001 | 9847 | 9940 | 9836 | 9935 | 1,292,700 | +88.10(+0.89%) |
Feb 06, 2001 | 9848 | 9865 | 9755 | 9847 | 7,264,900 | -1.80(-0.02%) |
Feb 03, 2001 | 10123 | 10127 | 9845 | 9848 | 8,261,000 | -274.50(-2.71%) |
Feb 02, 2001 | 10116 | 10168 | 10034 | 10123 | 10,090,700 | +7.00(+0.07%) |