Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 7.353 | 7.391 | 7.238 | 7.249 | 946,208 | -0.07(-0.91%) |
Oct 30, 2001 | 7.391 | 7.395 | 7.266 | 7.316 | 867,896 | -0.09(-1.24%) |
Oct 29, 2001 | 7.426 | 7.547 | 7.293 | 7.408 | 859,514 | -0.10(-1.31%) |
Oct 26, 2001 | 7.485 | 7.537 | 7.412 | 7.506 | 810,419 | -0.01(-0.14%) |
Oct 25, 2001 | 7.255 | 7.516 | 7.255 | 7.516 | 965,845 | +0.15(+2.01%) |
Oct 24, 2001 | 7.289 | 7.422 | 7.289 | 7.368 | 1,163,900 | +0.05(+0.74%) |
Oct 23, 2001 | 7.562 | 7.568 | 7.182 | 7.314 | 2,639,371 | -0.30(-3.95%) |
Oct 22, 2001 | 7.679 | 7.725 | 7.516 | 7.614 | 609,970 | -0.09(-1.11%) |
Oct 19, 2001 | 7.600 | 7.721 | 7.506 | 7.700 | 877,236 | +0.10(+1.35%) |
Oct 18, 2001 | 7.464 | 7.600 | 7.422 | 7.598 | 950,039 | +0.10(+1.28%) |
Oct 17, 2001 | 7.662 | 7.662 | 7.453 | 7.501 | 1,317,650 | -0.16(-2.10%) |
Oct 16, 2001 | 7.589 | 7.758 | 7.589 | 7.662 | 1,321,961 | +0.13(+1.66%) |
Oct 15, 2001 | 7.380 | 7.547 | 7.360 | 7.537 | 611,167 | +0.13(+1.80%) |
Oct 12, 2001 | 7.360 | 7.408 | 7.303 | 7.403 | 1,205,331 | +0.02(+0.25%) |
Oct 11, 2001 | 7.376 | 7.453 | 7.337 | 7.385 | 2,038,741 | +0.03(+0.43%) |
Oct 10, 2001 | 7.053 | 7.353 | 7.053 | 7.353 | 2,373,542 | +0.23(+3.25%) |
Oct 09, 2001 | 6.952 | 7.122 | 6.952 | 7.122 | 1,922,830 | +0.15(+2.13%) |
Oct 08, 2001 | 7.067 | 7.067 | 6.879 | 6.973 | 1,264,484 | -0.12(-1.71%) |
Oct 05, 2001 | 6.921 | 7.140 | 6.568 | 7.094 | 3,195,218 | +0.21(+3.00%) |
Oct 04, 2001 | 6.984 | 6.994 | 6.733 | 6.888 | 2,383,601 | -0.20(-2.83%) |
Oct 03, 2001 | 7.297 | 7.301 | 7.015 | 7.088 | 2,450,657 | -0.21(-2.86%) |
Oct 02, 2001 | 7.683 | 7.725 | 7.140 | 7.297 | 2,076,341 | -0.40(-5.16%) |
Oct 01, 2001 | 7.673 | 7.721 | 7.451 | 7.694 | 965,845 | -0.03(-0.41%) |
Sep 28, 2001 | 7.412 | 7.725 | 7.412 | 7.725 | 2,186,025 | +0.27(+3.58%) |
Sep 27, 2001 | 7.151 | 7.458 | 7.130 | 7.458 | 3,210,066 | +0.25(+3.54%) |
Sep 26, 2001 | 7.067 | 7.203 | 6.963 | 7.203 | 1,944,384 | +0.14(+1.92%) |
Sep 25, 2001 | 7.036 | 7.117 | 6.984 | 7.067 | 1,300,646 | +0.03(+0.36%) |
Sep 24, 2001 | 6.869 | 7.076 | 6.869 | 7.042 | 2,265,055 | +0.28(+4.10%) |
Sep 21, 2001 | 6.681 | 6.869 | 6.660 | 6.764 | 1,485,769 | -0.23(-3.28%) |
Sep 20, 2001 | 7.099 | 7.113 | 6.744 | 6.994 | 5,803,696 | -0.08(-1.18%) |
Sep 19, 2001 | 7.286 | 7.286 | 6.921 | 7.078 | 2,643,922 | -0.11(-1.48%) |
Sep 18, 2001 | 7.046 | 7.203 | 6.994 | 7.184 | 735,460 | +0.14(+1.96%) |
Sep 17, 2001 | 7.099 | 7.099 | 6.921 | 7.046 | 674,152 | -0.20(-2.79%) |
Sep 10, 2001 | 6.932 | 7.301 | 6.932 | 7.249 | 1,196,231 | +0.36(+5.18%) |
Sep 07, 2001 | 7.140 | 7.305 | 6.890 | 6.892 | 1,332,977 | -0.30(-4.18%) |
Sep 06, 2001 | 7.305 | 7.307 | 7.140 | 7.192 | 861,669 | -0.11(-1.57%) |
Sep 05, 2001 | 7.266 | 7.307 | 7.151 | 7.307 | 628,649 | +0.09(+1.30%) |
Sep 04, 2001 | 7.151 | 7.332 | 7.151 | 7.213 | 458,375 | +0.03(+0.47%) |
Aug 31, 2001 | 7.161 | 7.211 | 7.030 | 7.180 | 882,265 | +0.02(+0.26%) |
Aug 30, 2001 | 7.182 | 7.286 | 7.109 | 7.161 | 920,343 | +0.00(+0.00%) |
Aug 29, 2001 | 7.201 | 7.205 | 7.117 | 7.161 | 683,492 | -0.03(-0.41%) |
Aug 28, 2001 | 7.215 | 7.259 | 7.182 | 7.190 | 860,472 | -0.08(-1.06%) |
Aug 27, 2001 | 7.276 | 7.349 | 7.257 | 7.268 | 1,160,547 | -0.00(-0.06%) |
Aug 24, 2001 | 7.184 | 7.307 | 7.174 | 7.272 | 962,972 | +0.09(+1.22%) |
Aug 23, 2001 | 7.188 | 7.213 | 7.151 | 7.184 | 479,450 | -0.00(-0.03%) |
Aug 22, 2001 | 7.151 | 7.282 | 7.140 | 7.186 | 400,180 | -0.02(-0.23%) |
Aug 21, 2001 | 7.211 | 7.266 | 7.130 | 7.203 | 943,573 | -0.01(-0.12%) |
Aug 20, 2001 | 7.161 | 7.305 | 7.109 | 7.211 | 801,319 | +0.09(+1.26%) |
Aug 17, 2001 | 7.099 | 7.209 | 7.099 | 7.122 | 748,153 | +0.02(+0.32%) |
Aug 16, 2001 | 7.059 | 7.109 | 7.059 | 7.099 | 413,831 | +0.03(+0.35%) |
Aug 15, 2001 | 7.071 | 7.117 | 7.051 | 7.073 | 743,842 | +0.00(+0.03%) |
Aug 14, 2001 | 7.036 | 7.096 | 7.021 | 7.071 | 446,640 | +0.06(+0.80%) |
Aug 13, 2001 | 7.096 | 7.096 | 6.994 | 7.015 | 386,769 | -0.08(-1.09%) |
Aug 10, 2001 | 7.005 | 7.099 | 6.994 | 7.092 | 594,403 | +0.09(+1.25%) |
Aug 09, 2001 | 6.998 | 7.036 | 6.994 | 7.005 | 609,012 | -0.01(-0.15%) |
Aug 08, 2001 | 6.994 | 7.067 | 6.994 | 7.015 | 1,353,333 | +0.01(+0.18%) |
Aug 07, 2001 | 7.017 | 7.057 | 6.948 | 7.003 | 285,706 | -0.01(-0.18%) |
Aug 06, 2001 | 6.984 | 7.096 | 6.946 | 7.015 | 332,406 | +0.06(+0.81%) |
Aug 03, 2001 | 6.984 | 7.013 | 6.942 | 6.959 | 604,701 | +0.02(+0.24%) |
Aug 02, 2001 | 6.973 | 6.973 | 6.940 | 6.942 | 614,041 | +0.02(+0.30%) |
Aug 01, 2001 | 6.996 | 6.996 | 6.894 | 6.921 | 1,064,753 | -0.02(-0.33%) |
Jul 31, 2001 | 6.948 | 6.998 | 6.879 | 6.944 | 1,266,400 | +0.04(+0.54%) |
Jul 30, 2001 | 6.775 | 6.977 | 6.775 | 6.906 | 741,447 | +0.18(+2.73%) |
Jul 27, 2001 | 6.817 | 6.817 | 6.685 | 6.723 | 1,131,569 | -0.09(-1.38%) |
Jul 26, 2001 | 6.733 | 6.833 | 6.714 | 6.817 | 604,222 | +0.06(+0.93%) |
Jul 25, 2001 | 6.650 | 6.754 | 6.620 | 6.754 | 1,814,822 | +0.20(+3.12%) |
Jul 24, 2001 | 6.468 | 6.549 | 6.389 | 6.549 | 1,527,200 | +0.11(+1.65%) |
Jul 23, 2001 | 6.495 | 6.577 | 6.433 | 6.443 | 1,823,923 | -0.05(-0.84%) |
Jul 20, 2001 | 6.637 | 6.660 | 6.497 | 6.497 | 729,233 | -0.18(-2.72%) |
Jul 19, 2001 | 6.827 | 6.838 | 6.660 | 6.679 | 675,349 | -0.12(-1.78%) |
Jul 18, 2001 | 6.733 | 6.806 | 6.641 | 6.800 | 537,884 | +0.01(+0.22%) |
Jul 17, 2001 | 6.806 | 6.848 | 6.677 | 6.785 | 779,047 | +0.00(+0.00%) |
Jul 16, 2001 | 6.764 | 6.909 | 6.691 | 6.785 | 1,201,260 | +0.06(+0.90%) |
Jul 13, 2001 | 6.827 | 6.858 | 6.639 | 6.725 | 1,388,059 | -0.08(-1.20%) |
Jul 12, 2001 | 6.696 | 6.883 | 6.696 | 6.806 | 1,422,305 | +0.01(+0.09%) |
Jul 11, 2001 | 6.840 | 6.879 | 6.719 | 6.800 | 701,453 | -0.04(-0.58%) |
Jul 10, 2001 | 6.921 | 7.000 | 6.810 | 6.840 | 622,902 | -0.08(-1.15%) |
Jul 09, 2001 | 6.936 | 6.994 | 6.827 | 6.919 | 832,212 | +0.04(+0.52%) |
Jul 06, 2001 | 6.982 | 7.065 | 6.879 | 6.883 | 781,441 | -0.15(-2.14%) |
Jul 05, 2001 | 7.094 | 7.094 | 6.929 | 7.034 | 691,155 | -0.05(-0.77%) |
Jul 03, 2001 | 7.099 | 7.140 | 7.055 | 7.088 | 399,462 | -0.01(-0.15%) |
Jul 02, 2001 | 7.067 | 7.107 | 7.057 | 7.099 | 995,063 | +0.10(+1.49%) |
Jun 29, 2001 | 7.099 | 7.182 | 6.760 | 6.994 | 1,580,845 | -0.15(-2.05%) |
Jun 28, 2001 | 7.128 | 7.213 | 7.099 | 7.140 | 674,870 | +0.02(+0.29%) |
Jun 27, 2001 | 7.088 | 7.161 | 7.038 | 7.119 | 1,212,037 | +0.04(+0.59%) |
Jun 26, 2001 | 7.130 | 7.159 | 7.034 | 7.078 | 763,719 | -0.07(-1.02%) |
Jun 25, 2001 | 7.161 | 7.172 | 7.134 | 7.151 | 714,625 | -0.01(-0.15%) |
Jun 22, 2001 | 7.151 | 7.255 | 7.119 | 7.161 | 856,640 | +0.01(+0.15%) |
Jun 21, 2001 | 7.157 | 7.224 | 7.130 | 7.151 | 1,475,950 | +0.00(+0.06%) |
Jun 20, 2001 | 7.119 | 7.276 | 7.061 | 7.147 | 1,219,940 | -0.06(-0.78%) |
Jun 19, 2001 | 6.911 | 7.205 | 6.873 | 7.203 | 946,686 | +0.38(+5.54%) |
Jun 18, 2001 | 6.819 | 6.923 | 6.790 | 6.825 | 1,184,256 | +0.01(+0.12%) |
Jun 15, 2001 | 6.735 | 6.869 | 6.723 | 6.817 | 2,380,727 | +0.08(+1.18%) |
Jun 14, 2001 | 6.838 | 6.890 | 6.681 | 6.737 | 713,667 | -0.10(-1.47%) |
Jun 13, 2001 | 6.806 | 6.858 | 6.767 | 6.838 | 805,869 | +0.07(+1.08%) |
Jun 12, 2001 | 6.942 | 6.942 | 6.681 | 6.764 | 1,175,635 | -0.15(-2.17%) |
Jun 11, 2001 | 6.990 | 7.147 | 6.909 | 6.915 | 716,541 | -0.05(-0.78%) |
Jun 08, 2001 | 7.046 | 7.067 | 6.921 | 6.969 | 370,484 | -0.08(-1.07%) |
Jun 07, 2001 | 6.954 | 7.151 | 6.954 | 7.044 | 724,204 | +0.04(+0.54%) |
Jun 06, 2001 | 6.984 | 7.090 | 6.952 | 7.007 | 587,697 | +0.03(+0.48%) |
Jun 05, 2001 | 6.785 | 7.046 | 6.785 | 6.973 | 626,255 | +0.19(+2.77%) |
Jun 04, 2001 | 6.744 | 6.917 | 6.744 | 6.785 | 462,925 | +0.04(+0.62%) |
Jun 01, 2001 | 6.681 | 6.817 | 6.681 | 6.744 | 232,301 | +0.05(+0.69%) |
May 31, 2001 | 6.683 | 6.775 | 6.660 | 6.698 | 531,179 | +0.02(+0.25%) |
May 30, 2001 | 6.838 | 6.844 | 6.577 | 6.681 | 486,874 | -0.16(-2.29%) |
May 29, 2001 | 6.798 | 6.858 | 6.785 | 6.838 | 451,909 | +0.06(+0.89%) |
May 25, 2001 | 6.825 | 6.888 | 6.775 | 6.777 | 241,401 | -0.04(-0.58%) |
May 24, 2001 | 6.817 | 6.846 | 6.796 | 6.817 | 371,921 | -0.03(-0.43%) |
May 23, 2001 | 6.817 | 6.888 | 6.775 | 6.846 | 362,102 | +0.03(+0.43%) |
May 22, 2001 | 6.890 | 6.904 | 6.817 | 6.817 | 576,921 | -0.09(-1.27%) |
May 21, 2001 | 6.827 | 6.927 | 6.827 | 6.904 | 625,776 | +0.09(+1.26%) |
May 18, 2001 | 6.869 | 6.888 | 6.810 | 6.819 | 644,456 | +0.07(+1.05%) |
May 17, 2001 | 6.681 | 6.783 | 6.681 | 6.748 | 700,016 | +0.08(+1.22%) |
May 16, 2001 | 6.625 | 6.702 | 6.625 | 6.666 | 1,133,246 | +0.03(+0.47%) |
May 15, 2001 | 6.472 | 6.773 | 6.472 | 6.635 | 970,396 | +0.18(+2.78%) |
May 14, 2001 | 6.472 | 6.472 | 6.422 | 6.455 | 334,082 | -0.02(-0.26%) |
May 11, 2001 | 6.472 | 6.489 | 6.449 | 6.472 | 664,572 | -0.01(-0.13%) |
May 10, 2001 | 6.558 | 6.558 | 6.441 | 6.481 | 466,278 | -0.04(-0.54%) |
May 09, 2001 | 6.441 | 6.524 | 6.422 | 6.516 | 628,171 | +0.05(+0.81%) |
May 08, 2001 | 6.472 | 6.501 | 6.347 | 6.464 | 443,288 | -0.04(-0.61%) |
May 07, 2001 | 6.472 | 6.524 | 6.305 | 6.504 | 667,207 | +0.03(+0.48%) |
May 04, 2001 | 6.558 | 6.558 | 6.441 | 6.472 | 1,263,287 | -0.03(-0.51%) |
May 03, 2001 | 6.537 | 6.566 | 6.420 | 6.506 | 408,083 | -0.05(-0.80%) |
May 02, 2001 | 6.568 | 6.577 | 6.514 | 6.558 | 341,985 | -0.01(-0.19%) |
May 01, 2001 | 6.552 | 6.575 | 6.504 | 6.570 | 768,749 | +0.01(+0.22%) |
Apr 30, 2001 | 6.558 | 6.577 | 6.524 | 6.556 | 709,117 | -0.00(-0.06%) |
Apr 27, 2001 | 6.389 | 6.597 | 6.378 | 6.560 | 519,683 | +0.21(+3.36%) |
Apr 26, 2001 | 6.472 | 6.493 | 6.347 | 6.347 | 555,367 | -0.15(-2.38%) |
Apr 25, 2001 | 6.337 | 6.501 | 6.332 | 6.501 | 562,072 | +0.16(+2.60%) |
Apr 24, 2001 | 6.368 | 6.462 | 6.295 | 6.337 | 540,998 | +0.00(+0.03%) |
Apr 23, 2001 | 6.441 | 6.462 | 6.305 | 6.334 | 790,781 | -0.13(-1.97%) |
Apr 20, 2001 | 6.433 | 6.497 | 6.430 | 6.462 | 1,480,261 | -0.08(-1.15%) |
Apr 19, 2001 | 6.399 | 6.806 | 6.389 | 6.537 | 1,412,726 | +0.15(+2.29%) |
Apr 18, 2001 | 6.263 | 6.472 | 6.253 | 6.391 | 1,592,340 | +0.16(+2.65%) |
Apr 17, 2001 | 6.055 | 6.226 | 6.034 | 6.226 | 793,895 | +0.16(+2.65%) |
Apr 16, 2001 | 6.034 | 6.086 | 6.013 | 6.065 | 1,009,192 | +0.11(+1.79%) |
Apr 12, 2001 | 5.908 | 6.034 | 5.908 | 5.959 | 691,874 | -0.06(-1.07%) |
Apr 11, 2001 | 6.263 | 6.284 | 5.929 | 6.023 | 1,372,253 | -0.04(-0.69%) |
Apr 10, 2001 | 5.852 | 6.076 | 5.842 | 6.065 | 911,243 | +0.18(+3.09%) |
Apr 09, 2001 | 5.721 | 5.888 | 5.718 | 5.883 | 659,543 | +0.26(+4.60%) |
Apr 06, 2001 | 5.681 | 5.681 | 5.574 | 5.625 | 774,017 | -0.00(-0.07%) |
Apr 05, 2001 | 5.512 | 5.629 | 5.472 | 5.629 | 1,198,386 | +0.10(+1.74%) |
Apr 04, 2001 | 5.503 | 5.564 | 5.501 | 5.533 | 634,637 | -0.02(-0.41%) |
Apr 03, 2001 | 5.637 | 5.679 | 5.533 | 5.556 | 2,203,747 | -0.13(-2.24%) |
Apr 02, 2001 | 5.835 | 5.886 | 5.637 | 5.683 | 605,659 | -0.07(-1.23%) |
Mar 30, 2001 | 5.637 | 5.771 | 5.627 | 5.754 | 842,271 | +0.12(+2.07%) |
Mar 29, 2001 | 5.599 | 5.675 | 5.574 | 5.637 | 1,046,792 | -0.01(-0.26%) |
Mar 28, 2001 | 5.658 | 5.685 | 5.641 | 5.652 | 343,422 | -0.01(-0.11%) |
Mar 27, 2001 | 5.658 | 5.689 | 5.616 | 5.658 | 752,703 | +0.00(+0.04%) |
Mar 26, 2001 | 5.616 | 5.658 | 5.606 | 5.656 | 768,509 | +0.09(+1.65%) |
Mar 23, 2001 | 5.491 | 5.577 | 5.451 | 5.564 | 934,952 | +0.05(+0.83%) |
Mar 22, 2001 | 5.547 | 5.574 | 5.453 | 5.518 | 712,948 | -0.05(-0.90%) |
Mar 21, 2001 | 5.616 | 5.648 | 5.558 | 5.568 | 537,405 | -0.08(-1.44%) |
Mar 20, 2001 | 5.637 | 5.754 | 5.616 | 5.650 | 549,140 | +0.02(+0.41%) |
Mar 19, 2001 | 5.585 | 5.637 | 5.574 | 5.627 | 739,052 | -0.01(-0.19%) |
Mar 16, 2001 | 5.637 | 5.700 | 5.635 | 5.637 | 1,112,171 | -0.02(-0.30%) |
Mar 15, 2001 | 5.616 | 5.794 | 5.595 | 5.654 | 451,191 | +0.02(+0.33%) |
Mar 14, 2001 | 5.637 | 5.658 | 5.585 | 5.635 | 1,105,226 | -0.03(-0.44%) |
Mar 13, 2001 | 5.648 | 5.812 | 5.637 | 5.660 | 672,715 | +0.06(+1.16%) |
Mar 12, 2001 | 5.648 | 5.689 | 5.574 | 5.595 | 481,366 | -0.04(-0.74%) |
Mar 09, 2001 | 5.670 | 5.670 | 5.608 | 5.637 | 340,788 | -0.03(-0.59%) |
Mar 08, 2001 | 5.627 | 5.696 | 5.627 | 5.670 | 265,110 | +0.08(+1.38%) |
Mar 07, 2001 | 5.595 | 5.595 | 5.533 | 5.593 | 8,860,492 | +0.01(+0.15%) |
Mar 06, 2001 | 5.574 | 5.608 | 5.533 | 5.585 | 2,715,288 | +0.00(+0.00%) |
Mar 05, 2001 | 5.633 | 5.635 | 5.549 | 5.585 | 1,015,658 | -0.05(-0.85%) |
Mar 02, 2001 | 5.693 | 5.700 | 5.616 | 5.633 | 1,783,450 | -0.01(-0.15%) |
Mar 01, 2001 | 5.681 | 5.681 | 5.599 | 5.641 | 1,726,931 | +0.01(+0.22%) |
Feb 28, 2001 | 5.741 | 5.741 | 5.595 | 5.629 | 738,573 | -0.11(-1.96%) |
Feb 27, 2001 | 5.681 | 5.764 | 5.648 | 5.741 | 612,843 | +0.07(+1.25%) |
Feb 26, 2001 | 5.652 | 5.689 | 5.606 | 5.670 | 517,528 | +0.02(+0.33%) |
Feb 23, 2001 | 5.846 | 5.856 | 5.620 | 5.652 | 811,856 | -0.22(-3.73%) |
Feb 22, 2001 | 5.777 | 5.888 | 5.773 | 5.871 | 960,098 | +0.06(+1.08%) |
Feb 21, 2001 | 5.860 | 5.860 | 5.773 | 5.808 | 521,120 | -0.05(-0.89%) |
Feb 20, 2001 | 5.846 | 5.877 | 5.825 | 5.860 | 2,087,357 | +0.01(+0.25%) |
Feb 16, 2001 | 5.846 | 5.867 | 5.815 | 5.846 | 1,067,866 | +0.00(+0.00%) |
Feb 15, 2001 | 5.846 | 5.888 | 5.825 | 5.846 | 769,467 | +0.00(+0.00%) |
Feb 14, 2001 | 5.908 | 5.929 | 5.846 | 5.846 | 272,295 | -0.07(-1.23%) |
Feb 13, 2001 | 5.831 | 5.992 | 5.831 | 5.919 | 708,638 | +0.09(+1.47%) |
Feb 12, 2001 | 5.863 | 5.877 | 5.810 | 5.833 | 367,371 | -0.02(-0.36%) |
Feb 09, 2001 | 5.762 | 5.898 | 5.754 | 5.854 | 2,555,073 | +0.10(+1.67%) |
Feb 08, 2001 | 5.773 | 5.825 | 5.744 | 5.758 | 575,244 | +0.01(+0.11%) |
Feb 07, 2001 | 5.741 | 5.804 | 5.741 | 5.752 | 950,758 | -0.06(-1.04%) |
Feb 06, 2001 | 5.708 | 5.877 | 5.708 | 5.812 | 575,963 | +0.10(+1.79%) |
Feb 05, 2001 | 5.710 | 5.725 | 5.677 | 5.710 | 981,891 | +0.02(+0.37%) |
Feb 02, 2001 | 5.804 | 5.825 | 5.683 | 5.689 | 354,438 | -0.15(-2.61%) |
Feb 01, 2001 | 5.867 | 5.915 | 5.804 | 5.842 | 370,963 | -0.00(-0.07%) |
Jan 31, 2001 | 5.898 | 5.975 | 5.846 | 5.846 | 755,816 | -0.10(-1.65%) |
Jan 30, 2001 | 5.877 | 6.096 | 5.869 | 5.944 | 744,321 | +0.09(+1.50%) |
Jan 29, 2001 | 5.846 | 5.896 | 5.846 | 5.856 | 772,341 | +0.04(+0.63%) |
Jan 26, 2001 | 5.807 | 5.833 | 5.741 | 5.820 | 411,196 | +0.04(+0.68%) |
Jan 25, 2001 | 5.755 | 5.807 | 5.741 | 5.781 | 375,992 | +0.03(+0.45%) |
Jan 24, 2001 | 5.768 | 5.807 | 5.755 | 5.755 | 452,388 | -0.01(-0.23%) |
Jan 23, 2001 | 5.741 | 5.898 | 5.741 | 5.768 | 626,494 | +0.03(+0.45%) |
Jan 22, 2001 | 5.480 | 5.794 | 5.480 | 5.741 | 1,207,965 | +0.26(+4.76%) |
Jan 19, 2001 | 5.585 | 5.663 | 5.402 | 5.480 | 1,097,563 | -0.26(-4.55%) |
Jan 18, 2001 | 5.846 | 5.859 | 5.715 | 5.741 | 1,365,308 | -0.14(-2.44%) |
Jan 17, 2001 | 5.794 | 5.898 | 5.794 | 5.885 | 547,464 | +0.04(+0.67%) |
Jan 16, 2001 | 5.768 | 5.846 | 5.768 | 5.846 | 435,624 | +0.05(+0.90%) |
Jan 12, 2001 | 5.820 | 5.820 | 5.741 | 5.794 | 313,247 | +0.01(+0.23%) |
Jan 11, 2001 | 5.781 | 5.846 | 5.755 | 5.781 | 722,049 | +0.05(+0.91%) |
Jan 10, 2001 | 5.663 | 5.768 | 5.650 | 5.728 | 1,594,974 | +0.07(+1.15%) |
Jan 09, 2001 | 5.676 | 5.768 | 5.650 | 5.663 | 1,190,483 | +0.00(+0.00%) |
Jan 08, 2001 | 5.689 | 5.702 | 5.611 | 5.663 | 735,221 | -0.08(-1.36%) |
Jan 05, 2001 | 5.846 | 5.859 | 5.650 | 5.741 | 1,128,217 | -0.10(-1.79%) |
Jan 04, 2001 | 5.937 | 6.042 | 5.820 | 5.846 | 1,265,921 | -0.12(-1.97%) |
Jan 03, 2001 | 5.402 | 5.963 | 5.402 | 5.963 | 3,439,493 | +0.46(+8.29%) |
Jan 02, 2001 | 5.337 | 5.520 | 5.337 | 5.507 | 506,272 | +0.14(+2.68%) |
Dec 29, 2000 | 5.298 | 5.480 | 5.298 | 5.363 | 700,735 | +0.01(+0.24%) |
Dec 28, 2000 | 5.272 | 5.350 | 5.141 | 5.350 | 910,524 | +0.03(+0.49%) |
Dec 27, 2000 | 5.246 | 5.402 | 5.220 | 5.324 | 550,817 | +0.13(+2.51%) |
Dec 26, 2000 | 5.115 | 5.233 | 5.076 | 5.193 | 348,212 | +0.08(+1.53%) |
Dec 22, 2000 | 5.128 | 5.141 | 5.037 | 5.115 | 441,851 | -0.07(-1.26%) |
Dec 21, 2000 | 5.167 | 5.206 | 5.102 | 5.180 | 609,730 | +0.07(+1.28%) |
Dec 20, 2000 | 5.441 | 5.480 | 4.985 | 5.115 | 614,520 | -0.33(-5.99%) |
Dec 19, 2000 | 5.363 | 5.467 | 5.311 | 5.441 | 237,330 | +0.13(+2.46%) |
Dec 18, 2000 | 5.285 | 5.389 | 5.193 | 5.311 | 442,809 | -0.04(-0.73%) |
Dec 15, 2000 | 5.428 | 5.441 | 5.311 | 5.350 | 1,070,740 | -0.29(-5.09%) |
Dec 14, 2000 | 5.585 | 5.728 | 5.572 | 5.637 | 567,341 | +0.05(+0.93%) |
Dec 13, 2000 | 5.598 | 5.624 | 5.572 | 5.585 | 612,604 | +0.00(+0.00%) |
Dec 12, 2000 | 5.611 | 5.637 | 5.533 | 5.585 | 575,723 | -0.01(-0.23%) |
Dec 11, 2000 | 5.637 | 5.663 | 5.598 | 5.598 | 568,778 | -0.05(-0.92%) |
Dec 08, 2000 | 5.494 | 5.715 | 5.480 | 5.650 | 499,567 | +0.16(+2.85%) |
Dec 07, 2000 | 5.559 | 5.598 | 5.494 | 5.494 | 261,997 | -0.05(-0.94%) |
Dec 06, 2000 | 5.533 | 5.715 | 5.533 | 5.546 | 319,234 | -0.01(-0.24%) |
Dec 05, 2000 | 5.467 | 5.624 | 5.467 | 5.559 | 341,985 | +0.07(+1.19%) |
Dec 04, 2000 | 5.467 | 5.533 | 5.415 | 5.494 | 469,870 | +0.03(+0.48%) |
Dec 01, 2000 | 5.389 | 5.467 | 5.350 | 5.467 | 497,411 | +0.05(+0.96%) |
Nov 30, 2000 | 5.376 | 5.494 | 5.272 | 5.415 | 606,377 | +0.07(+1.22%) |
Nov 29, 2000 | 5.272 | 5.376 | 5.272 | 5.350 | 535,969 | +0.04(+0.74%) |
Nov 28, 2000 | 5.285 | 5.428 | 5.285 | 5.311 | 681,336 | +0.03(+0.49%) |
Nov 27, 2000 | 5.324 | 5.402 | 5.285 | 5.285 | 615,478 | -0.03(-0.49%) |
Nov 24, 2000 | 5.298 | 5.350 | 5.298 | 5.311 | 182,248 | +0.01(+0.25%) |
Nov 22, 2000 | 5.337 | 5.350 | 5.285 | 5.298 | 360,665 | -0.05(-0.98%) |
Nov 21, 2000 | 5.324 | 5.402 | 5.285 | 5.350 | 693,550 | -0.03(-0.49%) |
Nov 20, 2000 | 5.363 | 5.415 | 5.285 | 5.376 | 552,972 | -0.01(-0.24%) |
Nov 17, 2000 | 5.350 | 5.415 | 5.311 | 5.389 | 1,075,290 | +0.09(+1.72%) |
Nov 16, 2000 | 5.337 | 5.363 | 5.285 | 5.298 | 696,903 | -0.04(-0.73%) |
Nov 15, 2000 | 5.376 | 5.376 | 5.311 | 5.337 | 602,546 | -0.08(-1.45%) |
Nov 14, 2000 | 5.376 | 5.467 | 5.376 | 5.415 | 642,779 | +0.04(+0.73%) |
Nov 13, 2000 | 5.376 | 5.415 | 5.337 | 5.376 | 848,737 | +0.00(+0.00%) |
Nov 10, 2000 | 5.402 | 5.467 | 5.337 | 5.376 | 600,630 | -0.03(-0.48%) |
Nov 09, 2000 | 5.285 | 5.415 | 5.285 | 5.402 | 314,923 | +0.04(+0.73%) |
Nov 08, 2000 | 5.298 | 5.402 | 5.298 | 5.363 | 377,668 | -0.03(-0.48%) |
Nov 07, 2000 | 5.428 | 5.454 | 5.350 | 5.389 | 794,853 | +0.01(+0.24%) |
Nov 06, 2000 | 5.389 | 5.454 | 5.350 | 5.376 | 628,171 | +0.00(+0.00%) |
Nov 03, 2000 | 5.298 | 5.454 | 5.298 | 5.376 | 501,243 | +0.00(+0.00%) |
Nov 02, 2000 | 5.389 | 5.428 | 5.324 | 5.376 | 537,166 | -0.05(-0.96%) |