Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2001 | 6.481 | 6.506 | 6.235 | 6.318 | 29,980,890 | -0.16(-2.51%) |
Jan 30, 2001 | 6.434 | 6.499 | 6.258 | 6.481 | 43,941,836 | +0.05(+0.72%) |
Jan 29, 2001 | 5.877 | 6.470 | 5.762 | 6.434 | 46,134,408 | +0.53(+8.97%) |
Jan 26, 2001 | 5.904 | 5.947 | 5.668 | 5.904 | 31,110,132 | +0.00(+0.00%) |
Jan 25, 2001 | 6.000 | 6.054 | 5.851 | 5.904 | 35,960,736 | -0.10(-1.60%) |
Jan 24, 2001 | 5.937 | 6.066 | 5.937 | 6.000 | 37,806,836 | +0.12(+2.01%) |
Jan 23, 2001 | 5.915 | 5.937 | 5.625 | 5.882 | 35,941,488 | -0.03(-0.55%) |
Jan 22, 2001 | 6.109 | 6.109 | 5.786 | 5.915 | 34,839,660 | -0.21(-3.50%) |
Jan 19, 2001 | 5.968 | 6.247 | 5.968 | 6.129 | 75,948,480 | +0.18(+3.06%) |
Jan 18, 2001 | 5.529 | 6.000 | 5.529 | 5.947 | 68,498,752 | +0.53(+9.71%) |
Jan 17, 2001 | 5.325 | 5.519 | 5.325 | 5.421 | 58,027,024 | +0.21(+4.12%) |
Jan 16, 2001 | 5.262 | 5.292 | 5.133 | 5.207 | 62,968,620 | -0.05(-1.04%) |
Jan 12, 2001 | 5.443 | 5.443 | 5.133 | 5.262 | 124,826,664 | -0.29(-5.22%) |
Jan 11, 2001 | 5.443 | 5.647 | 5.368 | 5.551 | 98,207,248 | +0.11(+1.98%) |
Jan 10, 2001 | 5.411 | 5.486 | 5.229 | 5.443 | 63,071,276 | +0.03(+0.60%) |
Jan 09, 2001 | 5.378 | 5.572 | 5.335 | 5.411 | 36,881,744 | +0.03(+0.61%) |
Jan 08, 2001 | 5.250 | 5.433 | 5.239 | 5.378 | 38,088,564 | +0.13(+2.45%) |
Jan 05, 2001 | 5.937 | 5.980 | 5.250 | 5.250 | 55,839,700 | -0.69(-11.58%) |
Jan 04, 2001 | 5.872 | 6.247 | 5.872 | 5.937 | 57,192,924 | +0.10(+1.67%) |
Jan 03, 2001 | 5.186 | 5.958 | 5.154 | 5.839 | 83,173,640 | +0.65(+12.59%) |
Jan 02, 2001 | 5.411 | 5.637 | 5.100 | 5.186 | 39,789,424 | -0.22(-4.15%) |
Dec 29, 2000 | 5.562 | 5.615 | 5.347 | 5.411 | 28,712,244 | -0.15(-2.71%) |
Dec 28, 2000 | 5.562 | 5.625 | 5.496 | 5.562 | 25,684,408 | +0.00(+0.00%) |
Dec 27, 2000 | 5.443 | 5.647 | 5.411 | 5.562 | 31,850,904 | +0.12(+2.17%) |
Dec 26, 2000 | 5.519 | 5.572 | 5.272 | 5.443 | 37,063,148 | -0.08(-1.37%) |
Dec 22, 2000 | 5.164 | 5.539 | 5.164 | 5.519 | 44,413,716 | +0.48(+9.60%) |
Dec 21, 2000 | 5.219 | 5.476 | 4.992 | 5.035 | 55,011,436 | -0.18(-3.52%) |
Dec 20, 2000 | 5.335 | 5.335 | 5.047 | 5.219 | 72,113,376 | -0.15(-2.78%) |
Dec 19, 2000 | 5.358 | 5.766 | 5.358 | 5.368 | 59,924,452 | +0.03(+0.61%) |
Dec 18, 2000 | 5.421 | 5.508 | 5.292 | 5.335 | 33,899,988 | -0.09(-1.58%) |
Dec 15, 2000 | 5.551 | 5.551 | 5.282 | 5.421 | 76,092,552 | -0.32(-5.61%) |
Dec 14, 2000 | 5.690 | 5.862 | 5.604 | 5.743 | 40,382,628 | +0.05(+0.93%) |
Dec 13, 2000 | 6.043 | 6.043 | 5.637 | 5.690 | 46,816,268 | -0.35(-5.84%) |
Dec 12, 2000 | 5.680 | 6.054 | 5.647 | 6.043 | 39,048,068 | +0.36(+6.40%) |
Dec 11, 2000 | 5.733 | 5.925 | 5.551 | 5.680 | 37,544,356 | -0.05(-0.93%) |
Dec 08, 2000 | 5.529 | 5.872 | 5.529 | 5.733 | 51,006,596 | +0.38(+7.01%) |
Dec 07, 2000 | 5.486 | 5.647 | 5.335 | 5.358 | 50,943,016 | -0.13(-2.34%) |
Dec 06, 2000 | 5.796 | 5.796 | 5.335 | 5.486 | 85,065,240 | -0.51(-8.57%) |
Dec 05, 2000 | 5.668 | 6.109 | 5.668 | 6.000 | 45,203,484 | +0.34(+6.06%) |
Dec 04, 2000 | 5.519 | 5.754 | 5.508 | 5.658 | 36,041,812 | +0.14(+2.52%) |
Dec 01, 2000 | 5.476 | 5.882 | 5.476 | 5.519 | 45,452,548 | +0.10(+1.80%) |
Nov 30, 2000 | 5.776 | 5.776 | 5.229 | 5.421 | 98,630,712 | -0.50(-8.51%) |
Nov 29, 2000 | 5.947 | 6.139 | 5.904 | 5.925 | 38,848,584 | -0.02(-0.37%) |
Nov 28, 2000 | 6.119 | 6.119 | 5.894 | 5.947 | 34,161,300 | -0.17(-2.80%) |
Nov 27, 2000 | 6.109 | 6.333 | 6.109 | 6.119 | 37,937,492 | +0.02(+0.37%) |
Nov 24, 2000 | 6.023 | 6.172 | 6.023 | 6.096 | 26,719,740 | +0.32(+5.55%) |
Nov 22, 2000 | 5.819 | 5.904 | 5.690 | 5.776 | 40,095,648 | -0.04(-0.74%) |
Nov 21, 2000 | 5.925 | 6.066 | 5.808 | 5.819 | 35,914,072 | -0.11(-1.79%) |
Nov 20, 2000 | 6.109 | 6.215 | 5.882 | 5.925 | 47,207,072 | -0.18(-3.00%) |
Nov 17, 2000 | 6.011 | 6.290 | 6.011 | 6.109 | 58,504,732 | +0.10(+1.63%) |
Nov 16, 2000 | 6.054 | 6.119 | 5.925 | 6.011 | 52,936,688 | -0.04(-0.71%) |
Nov 15, 2000 | 6.343 | 6.354 | 5.937 | 6.054 | 57,978,608 | -0.29(-4.57%) |
Nov 14, 2000 | 5.915 | 6.419 | 5.915 | 6.343 | 90,833,352 | +0.49(+8.41%) |
Nov 13, 2000 | 6.086 | 6.086 | 5.594 | 5.851 | 220,830,848 | -0.86(-12.78%) |
Nov 10, 2000 | 7.039 | 7.039 | 6.472 | 6.709 | 67,458,168 | -0.65(-8.87%) |
Nov 09, 2000 | 7.672 | 7.672 | 7.137 | 7.362 | 52,855,028 | -0.47(-6.02%) |
Nov 08, 2000 | 8.133 | 8.176 | 7.811 | 7.833 | 29,091,380 | -0.30(-3.69%) |
Nov 07, 2000 | 7.876 | 8.209 | 7.811 | 8.133 | 23,616,076 | +0.26(+3.27%) |
Nov 06, 2000 | 7.929 | 8.058 | 7.758 | 7.876 | 23,700,652 | -0.05(-0.67%) |
Nov 03, 2000 | 7.725 | 8.229 | 7.533 | 7.929 | 42,341,884 | +0.20(+2.64%) |
Nov 02, 2000 | 7.629 | 8.025 | 7.629 | 7.725 | 37,934,576 | +0.11(+1.40%) |