Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2001 | 5.293 | 5.462 | 5.198 | 5.402 | 25,301,434 | +0.11(+2.06%) |
Mar 29, 2001 | 5.238 | 5.480 | 5.098 | 5.293 | 23,257,476 | +0.06(+1.06%) |
Mar 28, 2001 | 5.497 | 5.497 | 5.157 | 5.238 | 38,179,356 | -0.34(-6.07%) |
Mar 27, 2001 | 5.468 | 5.647 | 5.442 | 5.576 | 35,203,432 | +0.11(+1.99%) |
Mar 26, 2001 | 5.399 | 5.545 | 5.399 | 5.468 | 27,921,938 | +0.08(+1.54%) |
Mar 23, 2001 | 5.336 | 5.525 | 5.271 | 5.385 | 40,354,716 | +0.05(+0.91%) |
Mar 22, 2001 | 5.053 | 5.399 | 5.053 | 5.336 | 45,121,636 | +0.29(+5.68%) |
Mar 21, 2001 | 5.063 | 5.253 | 4.837 | 5.050 | 33,800,852 | -0.01(-0.27%) |
Mar 20, 2001 | 5.269 | 5.442 | 5.062 | 5.063 | 34,031,236 | -0.21(-3.90%) |
Mar 19, 2001 | 4.872 | 5.305 | 4.872 | 5.269 | 39,640,400 | +0.41(+8.54%) |
Mar 16, 2001 | 5.304 | 5.355 | 4.854 | 4.854 | 81,520,992 | -0.45(-8.47%) |
Mar 15, 2001 | 5.347 | 5.483 | 5.293 | 5.304 | 29,774,294 | -0.04(-0.81%) |
Mar 14, 2001 | 5.459 | 5.571 | 5.228 | 5.347 | 42,523,128 | -0.11(-2.06%) |
Mar 13, 2001 | 5.217 | 5.476 | 5.217 | 5.459 | 36,256,956 | +0.30(+5.76%) |
Mar 12, 2001 | 5.226 | 5.554 | 5.143 | 5.162 | 43,264,648 | -0.06(-1.22%) |
Mar 09, 2001 | 5.471 | 5.471 | 5.164 | 5.226 | 35,422,240 | -0.25(-4.48%) |
Mar 08, 2001 | 5.589 | 5.597 | 5.373 | 5.471 | 29,902,800 | -0.12(-2.10%) |
Mar 07, 2001 | 5.554 | 5.682 | 5.530 | 5.589 | 34,613,572 | +0.03(+0.62%) |
Mar 06, 2001 | 5.409 | 5.701 | 5.409 | 5.554 | 40,381,340 | +0.31(+5.83%) |
Mar 05, 2001 | 5.113 | 5.338 | 5.113 | 5.248 | 24,238,066 | +0.15(+2.91%) |
Mar 02, 2001 | 5.010 | 5.312 | 4.872 | 5.100 | 49,875,240 | +0.09(+1.79%) |
Mar 01, 2001 | 4.984 | 5.096 | 4.768 | 5.010 | 56,100,892 | +0.03(+0.52%) |
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%) |