Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 4.981 | 5.183 | 4.967 | 5.065 | 26,970,082 | +0.08(+1.70%) |
May 30, 2001 | 5.107 | 5.107 | 4.979 | 4.981 | 39,095,188 | -0.24(-4.57%) |
May 29, 2001 | 5.192 | 5.261 | 5.098 | 5.219 | 36,483,556 | +0.03(+0.53%) |
May 25, 2001 | 5.199 | 5.218 | 5.166 | 5.192 | 24,113,030 | -0.01(-0.13%) |
May 24, 2001 | 5.110 | 5.235 | 5.088 | 5.199 | 24,111,874 | +0.09(+1.72%) |
May 23, 2001 | 5.321 | 5.354 | 5.097 | 5.110 | 37,675,924 | -0.21(-3.96%) |
May 22, 2001 | 5.313 | 5.420 | 5.235 | 5.321 | 41,478,188 | +0.01(+0.16%) |
May 21, 2001 | 5.157 | 5.347 | 5.027 | 5.313 | 46,353,580 | +0.16(+3.02%) |
May 18, 2001 | 5.200 | 5.200 | 4.977 | 5.157 | 60,480,244 | -0.18(-3.40%) |
May 17, 2001 | 4.810 | 5.356 | 4.810 | 5.338 | 175,311,616 | +0.72(+15.56%) |
May 16, 2001 | 4.388 | 4.796 | 4.340 | 4.620 | 52,076,368 | +0.23(+5.28%) |
May 15, 2001 | 4.475 | 4.475 | 4.336 | 4.388 | 41,124,528 | -0.09(-1.93%) |
May 14, 2001 | 4.504 | 4.504 | 4.319 | 4.475 | 38,253,004 | -0.05(-1.11%) |
May 11, 2001 | 4.592 | 4.665 | 4.475 | 4.525 | 32,035,908 | -0.07(-1.47%) |
May 10, 2001 | 4.665 | 4.784 | 4.587 | 4.592 | 30,129,856 | -0.07(-1.56%) |
May 09, 2001 | 4.722 | 4.723 | 4.597 | 4.665 | 38,775,100 | -0.06(-1.21%) |
May 08, 2001 | 4.780 | 4.846 | 4.642 | 4.722 | 36,658,360 | -0.06(-1.23%) |
May 07, 2001 | 4.793 | 4.924 | 4.710 | 4.780 | 33,869,608 | -0.01(-0.25%) |
May 04, 2001 | 4.763 | 4.812 | 4.665 | 4.793 | 40,057,764 | +0.03(+0.62%) |
May 03, 2001 | 4.896 | 4.896 | 4.729 | 4.763 | 49,171,852 | -0.19(-3.77%) |
May 02, 2001 | 4.915 | 5.053 | 4.882 | 4.950 | 44,325,400 | +0.03(+0.70%) |
May 01, 2001 | 4.912 | 4.941 | 4.786 | 4.915 | 40,833,384 | +0.00(+0.07%) |
Apr 30, 2001 | 4.905 | 5.069 | 4.856 | 4.912 | 34,434,536 | +0.01(+0.14%) |
Apr 27, 2001 | 4.851 | 4.967 | 4.851 | 4.905 | 29,921,482 | +0.08(+1.57%) |
Apr 26, 2001 | 5.045 | 5.079 | 4.829 | 4.829 | 44,793,664 | -0.22(-4.28%) |
Apr 25, 2001 | 5.083 | 5.136 | 4.934 | 5.045 | 38,278,472 | -0.04(-0.75%) |
Apr 24, 2001 | 5.349 | 5.399 | 5.010 | 5.083 | 39,274,620 | -0.27(-4.97%) |
Apr 23, 2001 | 5.359 | 5.359 | 5.228 | 5.349 | 29,629,756 | -0.13(-2.33%) |
Apr 20, 2001 | 5.615 | 5.632 | 5.361 | 5.477 | 46,948,028 | -0.14(-2.46%) |
Apr 19, 2001 | 5.511 | 5.649 | 5.183 | 5.615 | 79,020,400 | +0.10(+1.88%) |
Apr 18, 2001 | 5.161 | 5.874 | 5.161 | 5.511 | 87,440,488 | +0.46(+9.06%) |
Apr 17, 2001 | 5.181 | 5.261 | 4.827 | 5.053 | 44,387,912 | -0.13(-2.47%) |
Apr 16, 2001 | 5.249 | 5.249 | 5.098 | 5.181 | 25,143,328 | -0.11(-2.06%) |
Apr 12, 2001 | 5.226 | 5.304 | 5.122 | 5.290 | 29,091,454 | +0.06(+1.22%) |
Apr 11, 2001 | 5.154 | 5.433 | 5.100 | 5.226 | 42,199,976 | +0.07(+1.41%) |
Apr 10, 2001 | 4.996 | 5.226 | 4.996 | 5.154 | 54,043,772 | +0.23(+4.67%) |
Apr 09, 2001 | 4.967 | 5.235 | 4.903 | 4.924 | 36,128,740 | -0.04(-0.87%) |
Apr 06, 2001 | 5.180 | 5.180 | 4.926 | 4.967 | 44,855,020 | -0.35(-6.56%) |
Apr 05, 2001 | 5.010 | 5.380 | 5.010 | 5.316 | 38,180,652 | +0.57(+12.09%) |
Apr 04, 2001 | 4.736 | 4.837 | 4.523 | 4.742 | 44,799,452 | +0.01(+0.15%) |
Apr 03, 2001 | 4.932 | 4.932 | 4.647 | 4.736 | 56,328,372 | -0.26(-5.22%) |
Apr 02, 2001 | 5.402 | 5.430 | 4.898 | 4.996 | 40,006,248 | -0.41(-7.52%) |
Mar 30, 2001 | 5.294 | 5.463 | 5.199 | 5.402 | 25,299,610 | +0.11(+2.06%) |
Mar 29, 2001 | 5.238 | 5.480 | 5.098 | 5.294 | 23,255,800 | +0.06(+1.06%) |
Mar 28, 2001 | 5.497 | 5.497 | 5.157 | 5.238 | 38,176,600 | -0.34(-6.07%) |
Mar 27, 2001 | 5.468 | 5.648 | 5.442 | 5.577 | 35,200,892 | +0.11(+1.99%) |
Mar 26, 2001 | 5.399 | 5.546 | 5.399 | 5.468 | 27,919,924 | +0.08(+1.54%) |
Mar 23, 2001 | 5.337 | 5.525 | 5.271 | 5.385 | 40,351,804 | +0.05(+0.91%) |
Mar 22, 2001 | 5.053 | 5.399 | 5.053 | 5.337 | 45,118,380 | +0.29(+5.68%) |
Mar 21, 2001 | 5.064 | 5.254 | 4.837 | 5.050 | 33,798,412 | -0.01(-0.27%) |
Mar 20, 2001 | 5.269 | 5.442 | 5.062 | 5.064 | 34,028,784 | -0.21(-3.90%) |
Mar 19, 2001 | 4.872 | 5.306 | 4.872 | 5.269 | 39,637,540 | +0.41(+8.54%) |
Mar 16, 2001 | 5.304 | 5.356 | 4.855 | 4.855 | 81,515,112 | -0.45(-8.47%) |
Mar 15, 2001 | 5.347 | 5.484 | 5.294 | 5.304 | 29,772,146 | -0.04(-0.81%) |
Mar 14, 2001 | 5.459 | 5.572 | 5.228 | 5.347 | 42,520,060 | -0.11(-2.06%) |
Mar 13, 2001 | 5.218 | 5.477 | 5.218 | 5.459 | 36,254,344 | +0.30(+5.76%) |
Mar 12, 2001 | 5.226 | 5.554 | 5.143 | 5.162 | 43,261,528 | -0.06(-1.22%) |
Mar 09, 2001 | 5.471 | 5.471 | 5.164 | 5.226 | 35,419,684 | -0.25(-4.48%) |
Mar 08, 2001 | 5.589 | 5.598 | 5.373 | 5.471 | 29,900,644 | -0.12(-2.10%) |
Mar 07, 2001 | 5.554 | 5.682 | 5.530 | 5.589 | 34,611,076 | +0.03(+0.62%) |
Mar 06, 2001 | 5.409 | 5.701 | 5.409 | 5.554 | 40,378,432 | +0.31(+5.83%) |
Mar 05, 2001 | 5.114 | 5.338 | 5.114 | 5.249 | 24,236,320 | +0.15(+2.91%) |
Mar 02, 2001 | 5.010 | 5.313 | 4.872 | 5.100 | 49,871,644 | +0.09(+1.79%) |