Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2001 | 4.941 | 5.077 | 4.841 | 4.984 | 54,959,376 | +0.04(+0.87%) |
Feb 27, 2001 | 5.174 | 5.174 | 4.915 | 4.941 | 50,844,252 | -0.24(-4.67%) |
Feb 26, 2001 | 5.183 | 5.316 | 5.081 | 5.183 | 49,432,992 | +0.00(+0.00%) |
Feb 23, 2001 | 5.143 | 5.226 | 4.915 | 5.183 | 51,711,388 | +0.04(+0.77%) |
Feb 22, 2001 | 5.184 | 5.338 | 5.096 | 5.143 | 60,780,404 | -0.04(-0.80%) |
Feb 21, 2001 | 5.269 | 5.526 | 5.183 | 5.184 | 49,029,524 | -0.08(-1.61%) |
Feb 20, 2001 | 5.627 | 5.627 | 5.183 | 5.269 | 64,797,120 | -0.45(-7.94%) |
Feb 16, 2001 | 5.787 | 5.787 | 5.407 | 5.723 | 71,184,848 | -0.56(-8.86%) |
Feb 15, 2001 | 5.941 | 6.392 | 5.925 | 6.280 | 58,316,772 | +0.34(+5.70%) |
Feb 14, 2001 | 5.735 | 5.960 | 5.632 | 5.941 | 37,697,744 | +0.21(+3.58%) |
Feb 13, 2001 | 5.709 | 5.908 | 5.709 | 5.735 | 38,982,812 | +0.10(+1.84%) |
Feb 12, 2001 | 5.787 | 5.829 | 5.554 | 5.632 | 35,969,844 | -0.16(-2.69%) |
Feb 09, 2001 | 6.015 | 6.015 | 5.682 | 5.787 | 35,482,440 | -0.23(-3.85%) |
Feb 08, 2001 | 6.219 | 6.236 | 5.995 | 6.019 | 33,424,590 | -0.20(-3.22%) |
Feb 07, 2001 | 6.356 | 6.356 | 6.147 | 6.219 | 28,138,432 | -0.14(-2.17%) |
Feb 06, 2001 | 6.098 | 6.461 | 6.090 | 6.357 | 30,747,938 | +0.26(+4.25%) |
Feb 05, 2001 | 6.167 | 6.167 | 5.941 | 6.098 | 26,214,298 | -0.08(-1.26%) |
Feb 02, 2001 | 6.368 | 6.433 | 6.176 | 6.176 | 26,595,768 | -0.19(-3.01%) |
Feb 01, 2001 | 6.366 | 6.388 | 6.178 | 6.368 | 24,421,566 | +0.00(+0.03%) |
Jan 31, 2001 | 6.530 | 6.556 | 6.283 | 6.366 | 29,753,454 | -0.16(-2.51%) |
Jan 30, 2001 | 6.483 | 6.549 | 6.305 | 6.530 | 43,608,492 | +0.05(+0.72%) |
Jan 29, 2001 | 5.922 | 6.520 | 5.806 | 6.483 | 45,784,432 | +0.53(+8.97%) |
Jan 26, 2001 | 5.950 | 5.993 | 5.711 | 5.950 | 30,874,130 | +0.00(+0.00%) |
Jan 25, 2001 | 6.046 | 6.100 | 5.896 | 5.950 | 35,687,936 | -0.10(-1.60%) |
Jan 24, 2001 | 5.982 | 6.112 | 5.982 | 6.046 | 37,520,032 | +0.12(+2.01%) |
Jan 23, 2001 | 5.960 | 5.982 | 5.668 | 5.927 | 35,668,836 | -0.03(-0.55%) |
Jan 22, 2001 | 6.155 | 6.155 | 5.830 | 5.960 | 34,575,368 | -0.22(-3.50%) |
Jan 19, 2001 | 6.014 | 6.295 | 6.014 | 6.176 | 75,372,328 | +0.18(+3.06%) |
Jan 18, 2001 | 5.571 | 6.046 | 5.571 | 5.993 | 67,979,120 | +0.53(+9.71%) |
Jan 17, 2001 | 5.366 | 5.561 | 5.366 | 5.462 | 57,586,828 | +0.22(+4.12%) |
Jan 16, 2001 | 5.302 | 5.333 | 5.172 | 5.247 | 62,490,936 | -0.06(-1.04%) |
Jan 12, 2001 | 5.485 | 5.485 | 5.172 | 5.302 | 123,879,720 | -0.29(-5.22%) |
Jan 11, 2001 | 5.485 | 5.690 | 5.409 | 5.594 | 97,462,240 | +0.11(+1.98%) |
Jan 10, 2001 | 5.452 | 5.528 | 5.269 | 5.485 | 62,592,816 | +0.03(+0.60%) |
Jan 09, 2001 | 5.419 | 5.614 | 5.376 | 5.452 | 36,601,960 | +0.03(+0.61%) |
Jan 08, 2001 | 5.290 | 5.475 | 5.279 | 5.419 | 37,799,620 | +0.13(+2.45%) |
Jan 05, 2001 | 5.982 | 6.026 | 5.290 | 5.290 | 55,416,100 | -0.69(-11.58%) |
Jan 04, 2001 | 5.917 | 6.295 | 5.917 | 5.982 | 56,759,056 | +0.10(+1.67%) |
Jan 03, 2001 | 5.226 | 6.003 | 5.193 | 5.884 | 82,542,680 | +0.66(+12.60%) |
Jan 02, 2001 | 5.452 | 5.680 | 5.139 | 5.226 | 39,487,580 | -0.23(-4.15%) |
Dec 29, 2000 | 5.604 | 5.658 | 5.388 | 5.452 | 28,494,432 | -0.15(-2.71%) |
Dec 28, 2000 | 5.604 | 5.668 | 5.538 | 5.604 | 25,489,564 | +0.00(+0.00%) |
Dec 27, 2000 | 5.485 | 5.690 | 5.452 | 5.604 | 31,609,282 | +0.12(+2.17%) |
Dec 26, 2000 | 5.561 | 5.614 | 5.312 | 5.485 | 36,781,984 | -0.08(-1.37%) |
Dec 22, 2000 | 5.203 | 5.582 | 5.203 | 5.561 | 44,076,792 | +0.49(+9.60%) |
Dec 21, 2000 | 5.259 | 5.518 | 5.031 | 5.074 | 54,594,116 | -0.18(-3.52%) |
Dec 20, 2000 | 5.376 | 5.376 | 5.086 | 5.259 | 71,566,320 | -0.15(-2.78%) |
Dec 19, 2000 | 5.399 | 5.810 | 5.399 | 5.409 | 59,469,860 | +0.03(+0.61%) |
Dec 18, 2000 | 5.462 | 5.551 | 5.333 | 5.376 | 33,642,820 | -0.09(-1.58%) |
Dec 15, 2000 | 5.594 | 5.594 | 5.323 | 5.462 | 75,515,312 | -0.32(-5.61%) |
Dec 14, 2000 | 5.734 | 5.906 | 5.647 | 5.787 | 40,076,284 | +0.05(+0.93%) |
Dec 13, 2000 | 6.090 | 6.090 | 5.680 | 5.734 | 46,461,120 | -0.36(-5.84%) |
Dec 12, 2000 | 5.723 | 6.100 | 5.690 | 6.090 | 38,751,848 | +0.37(+6.40%) |
Dec 11, 2000 | 5.777 | 5.970 | 5.594 | 5.723 | 37,259,544 | -0.05(-0.93%) |
Dec 08, 2000 | 5.571 | 5.917 | 5.571 | 5.777 | 50,619,656 | +0.38(+7.01%) |
Dec 07, 2000 | 5.528 | 5.690 | 5.376 | 5.399 | 50,556,560 | -0.13(-2.34%) |
Dec 06, 2000 | 5.841 | 5.841 | 5.376 | 5.528 | 84,419,928 | -0.52(-8.57%) |
Dec 05, 2000 | 5.711 | 6.155 | 5.711 | 6.046 | 44,860,568 | +0.35(+6.06%) |
Dec 04, 2000 | 5.561 | 5.798 | 5.551 | 5.701 | 35,768,400 | +0.14(+2.52%) |