Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 1648 | 1661 | 1637 | 1657 | 0 | -5.69(-0.34%) |
May 30, 2001 | 1677 | 1677 | 1660 | 1663 | 0 | -19.51(-1.16%) |
May 29, 2001 | 1675 | 1684 | 1673 | 1682 | 0 | +5.70(+0.34%) |
May 28, 2001 | 1683 | 1683 | 1673 | 1677 | 0 | -11.20(-0.66%) |
May 25, 2001 | 1694 | 1695 | 1684 | 1688 | 0 | -4.63(-0.27%) |
May 24, 2001 | 1675 | 1693 | 1673 | 1692 | 0 | +5.42(+0.32%) |
May 23, 2001 | 1683 | 1697 | 1682 | 1687 | 0 | +4.66(+0.28%) |
May 22, 2001 | 1667 | 1688 | 1666 | 1682 | 0 | +15.61(+0.94%) |
May 21, 2001 | 1666 | 1668 | 1654 | 1667 | 0 | +4.05(+0.24%) |
May 18, 2001 | 1683 | 1683 | 1661 | 1663 | 0 | -19.33(-1.15%) |
May 17, 2001 | 1679 | 1692 | 1679 | 1682 | 0 | +25.24(+1.52%) |
May 16, 2001 | 1684 | 1685 | 1654 | 1657 | 0 | -33.90(-2.01%) |
May 15, 2001 | 1676 | 1691 | 1673 | 1691 | 0 | +10.56(+0.63%) |
May 14, 2001 | 1697 | 1697 | 1677 | 1680 | 0 | -23.28(-1.37%) |
May 11, 2001 | 1692 | 1703 | 1684 | 1703 | 0 | +14.45(+0.86%) |
May 10, 2001 | 1681 | 1704 | 1680 | 1689 | 0 | +6.56(+0.39%) |
May 09, 2001 | 1699 | 1703 | 1682 | 1682 | 0 | -19.64(-1.15%) |
May 08, 2001 | 1715 | 1716 | 1692 | 1702 | 0 | -12.86(-0.75%) |
May 04, 2001 | 1722 | 1724 | 1711 | 1715 | 0 | -19.39(-1.12%) |
May 03, 2001 | 1748 | 1754 | 1730 | 1734 | 0 | -3.43(-0.20%) |
May 02, 2001 | 1736 | 1753 | 1736 | 1738 | 0 | +14.94(+0.87%) |
Apr 30, 2001 | 1693 | 1723 | 1693 | 1723 | 0 | +36.27(+2.15%) |
Apr 27, 2001 | 1673 | 1699 | 1672 | 1686 | 0 | +16.38(+0.98%) |
Apr 26, 2001 | 1683 | 1689 | 1669 | 1670 | 0 | -0.76(-0.05%) |
Apr 25, 2001 | 1674 | 1687 | 1670 | 1671 | 0 | -15.31(-0.91%) |
Apr 24, 2001 | 1667 | 1686 | 1655 | 1686 | 0 | +1.24(+0.07%) |
Apr 23, 2001 | 1653 | 1685 | 1649 | 1685 | 0 | +28.71(+1.73%) |
Apr 20, 2001 | 1651 | 1656 | 1632 | 1656 | 0 | +10.25(+0.62%) |
Apr 19, 2001 | 1670 | 1674 | 1635 | 1646 | 0 | +39.96(+2.49%) |
Apr 18, 2001 | 1579 | 1606 | 1571 | 1606 | 0 | +39.25(+2.51%) |
Apr 17, 2001 | 1584 | 1585 | 1558 | 1567 | 0 | -27.14(-1.70%) |
Apr 16, 2001 | 1596 | 1603 | 1591 | 1594 | 0 | +1.29(+0.08%) |
Apr 12, 2001 | 1604 | 1614 | 1591 | 1593 | 0 | -23.62(-1.46%) |
Apr 11, 2001 | 1616 | 1626 | 1605 | 1616 | 0 | +11.08(+0.69%) |
Apr 10, 2001 | 1588 | 1605 | 1576 | 1605 | 0 | +10.17(+0.64%) |
Apr 09, 2001 | 1659 | 1659 | 1579 | 1595 | 0 | -75.23(-4.50%) |
Apr 06, 2001 | 1715 | 1715 | 1662 | 1670 | 0 | -6.70(-0.40%) |
Apr 05, 2001 | 1628 | 1677 | 1628 | 1677 | 0 | +54.89(+3.38%) |
Apr 04, 2001 | 1620 | 1632 | 1618 | 1622 | 0 | -22.12(-1.35%) |
Apr 03, 2001 | 1640 | 1654 | 1637 | 1644 | 0 | -4.79(-0.29%) |
Apr 02, 2001 | 1667 | 1668 | 1644 | 1649 | 0 | -25.29(-1.51%) |
Mar 30, 2001 | 1630 | 1675 | 1630 | 1674 | 0 | +46.16(+2.84%) |
Mar 29, 2001 | 1644 | 1653 | 1622 | 1628 | 0 | -26.29(-1.59%) |
Mar 28, 2001 | 1686 | 1706 | 1654 | 1654 | 0 | -25.07(-1.49%) |
Mar 27, 2001 | 1706 | 1709 | 1678 | 1679 | 0 | -38.80(-2.26%) |
Mar 26, 2001 | 1723 | 1727 | 1702 | 1718 | 0 | +2.88(+0.17%) |
Mar 23, 2001 | 1693 | 1716 | 1676 | 1715 | 0 | +31.79(+1.89%) |
Mar 22, 2001 | 1711 | 1721 | 1681 | 1684 | 0 | -44.48(-2.57%) |
Mar 21, 2001 | 1692 | 1743 | 1692 | 1728 | 0 | -3.70(-0.21%) |
Mar 20, 2001 | 1734 | 1740 | 1715 | 1732 | 0 | +9.55(+0.55%) |
Mar 19, 2001 | 1761 | 1766 | 1719 | 1722 | 0 | -49.95(-2.82%) |
Mar 16, 2001 | 1797 | 1797 | 1771 | 1772 | 0 | -21.74(-1.21%) |
Mar 15, 2001 | 1761 | 1799 | 1758 | 1794 | 0 | +1.66(+0.09%) |
Mar 14, 2001 | 1816 | 1816 | 1785 | 1792 | 0 | -5.79(-0.32%) |
Mar 13, 2001 | 1813 | 1813 | 1779 | 1798 | 0 | -51.87(-2.80%) |
Mar 12, 2001 | 1881 | 1882 | 1846 | 1850 | 0 | -48.48(-2.55%) |
Mar 09, 2001 | 1906 | 1906 | 1890 | 1898 | 0 | -6.85(-0.36%) |
Mar 08, 2001 | 1915 | 1922 | 1903 | 1905 | 0 | -5.57(-0.29%) |
Mar 07, 2001 | 1924 | 1924 | 1907 | 1911 | 0 | +10.68(+0.56%) |
Mar 05, 2001 | 1906 | 1909 | 1896 | 1900 | 0 | -7.18(-0.38%) |
Mar 02, 2001 | 1913 | 1916 | 1902 | 1907 | 0 | -4.53(-0.24%) |