Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 6.529 | 6.619 | 6.507 | 6.543 | 543,701 | +0.02(+0.25%) |
May 30, 2001 | 6.680 | 6.686 | 6.425 | 6.527 | 498,351 | -0.15(-2.29%) |
May 29, 2001 | 6.641 | 6.700 | 6.629 | 6.680 | 462,562 | +0.06(+0.89%) |
May 25, 2001 | 6.668 | 6.729 | 6.619 | 6.621 | 247,092 | -0.04(-0.58%) |
May 24, 2001 | 6.660 | 6.688 | 6.639 | 6.660 | 380,688 | -0.03(-0.43%) |
May 23, 2001 | 6.660 | 6.729 | 6.619 | 6.688 | 370,638 | +0.03(+0.43%) |
May 22, 2001 | 6.731 | 6.745 | 6.660 | 6.660 | 590,521 | -0.09(-1.27%) |
May 21, 2001 | 6.670 | 6.768 | 6.670 | 6.745 | 640,527 | +0.08(+1.26%) |
May 18, 2001 | 6.711 | 6.729 | 6.654 | 6.662 | 659,648 | +0.07(+1.05%) |
May 17, 2001 | 6.527 | 6.627 | 6.527 | 6.592 | 716,518 | +0.08(+1.22%) |
May 16, 2001 | 6.472 | 6.548 | 6.472 | 6.513 | 1,159,960 | +0.03(+0.47%) |
May 15, 2001 | 6.323 | 6.617 | 6.323 | 6.482 | 993,271 | +0.18(+2.78%) |
May 14, 2001 | 6.323 | 6.323 | 6.274 | 6.307 | 341,958 | -0.02(-0.26%) |
May 11, 2001 | 6.323 | 6.339 | 6.301 | 6.323 | 680,239 | -0.01(-0.13%) |
May 10, 2001 | 6.407 | 6.407 | 6.293 | 6.331 | 477,270 | -0.03(-0.54%) |
May 09, 2001 | 6.293 | 6.374 | 6.274 | 6.366 | 642,979 | +0.05(+0.81%) |
May 08, 2001 | 6.323 | 6.352 | 6.201 | 6.315 | 453,737 | -0.04(-0.61%) |
May 07, 2001 | 6.323 | 6.374 | 6.160 | 6.354 | 682,935 | +0.03(+0.48%) |
May 04, 2001 | 6.407 | 6.407 | 6.293 | 6.323 | 1,293,067 | -0.03(-0.51%) |
May 03, 2001 | 6.386 | 6.415 | 6.272 | 6.356 | 417,703 | -0.05(-0.80%) |
May 02, 2001 | 6.417 | 6.425 | 6.364 | 6.407 | 350,047 | -0.01(-0.19%) |
May 01, 2001 | 6.401 | 6.423 | 6.354 | 6.419 | 786,871 | +0.01(+0.22%) |
Apr 30, 2001 | 6.407 | 6.425 | 6.374 | 6.405 | 725,833 | -0.00(-0.06%) |
Apr 27, 2001 | 6.242 | 6.446 | 6.231 | 6.409 | 531,934 | +0.21(+3.36%) |
Apr 26, 2001 | 6.323 | 6.344 | 6.201 | 6.201 | 568,459 | -0.15(-2.38%) |
Apr 25, 2001 | 6.191 | 6.352 | 6.186 | 6.352 | 575,322 | +0.16(+2.60%) |
Apr 24, 2001 | 6.221 | 6.313 | 6.150 | 6.191 | 553,751 | +0.00(+0.03%) |
Apr 23, 2001 | 6.293 | 6.313 | 6.160 | 6.189 | 809,423 | -0.12(-1.97%) |
Apr 20, 2001 | 6.284 | 6.348 | 6.282 | 6.313 | 1,515,155 | -0.07(-1.15%) |
Apr 19, 2001 | 6.252 | 6.649 | 6.242 | 6.386 | 1,446,028 | +0.14(+2.29%) |
Apr 18, 2001 | 6.119 | 6.323 | 6.109 | 6.244 | 1,629,877 | +0.16(+2.65%) |
Apr 17, 2001 | 5.915 | 6.082 | 5.895 | 6.082 | 812,609 | +0.16(+2.65%) |
Apr 16, 2001 | 5.895 | 5.946 | 5.874 | 5.925 | 1,032,982 | +0.10(+1.79%) |
Apr 12, 2001 | 5.772 | 5.895 | 5.772 | 5.821 | 708,184 | -0.06(-1.07%) |
Apr 11, 2001 | 6.119 | 6.140 | 5.793 | 5.885 | 1,404,601 | -0.04(-0.69%) |
Apr 10, 2001 | 5.717 | 5.936 | 5.707 | 5.925 | 932,724 | +0.18(+3.09%) |
Apr 09, 2001 | 5.589 | 5.752 | 5.587 | 5.748 | 675,091 | +0.25(+4.60%) |
Apr 06, 2001 | 5.550 | 5.550 | 5.446 | 5.495 | 792,264 | -0.00(-0.07%) |
Apr 05, 2001 | 5.385 | 5.499 | 5.346 | 5.499 | 1,226,636 | +0.09(+1.74%) |
Apr 04, 2001 | 5.377 | 5.436 | 5.375 | 5.405 | 649,597 | -0.02(-0.41%) |
Apr 03, 2001 | 5.507 | 5.548 | 5.405 | 5.428 | 2,255,697 | -0.12(-2.24%) |
Apr 02, 2001 | 5.701 | 5.750 | 5.507 | 5.552 | 619,936 | -0.07(-1.23%) |
Mar 30, 2001 | 5.507 | 5.638 | 5.497 | 5.621 | 862,126 | +0.11(+2.07%) |
Mar 29, 2001 | 5.471 | 5.544 | 5.446 | 5.507 | 1,071,468 | -0.01(-0.26%) |
Mar 28, 2001 | 5.528 | 5.554 | 5.511 | 5.522 | 351,518 | -0.01(-0.11%) |
Mar 27, 2001 | 5.528 | 5.558 | 5.487 | 5.528 | 770,447 | +0.00(+0.04%) |
Mar 26, 2001 | 5.487 | 5.528 | 5.477 | 5.526 | 786,626 | +0.09(+1.65%) |
Mar 23, 2001 | 5.364 | 5.448 | 5.326 | 5.436 | 956,992 | +0.04(+0.83%) |
Mar 22, 2001 | 5.420 | 5.446 | 5.328 | 5.391 | 729,755 | -0.05(-0.90%) |
Mar 21, 2001 | 5.487 | 5.517 | 5.430 | 5.440 | 550,074 | -0.08(-1.44%) |
Mar 20, 2001 | 5.507 | 5.621 | 5.487 | 5.519 | 562,085 | +0.02(+0.41%) |
Mar 19, 2001 | 5.456 | 5.507 | 5.446 | 5.497 | 756,474 | -0.01(-0.19%) |
Mar 16, 2001 | 5.507 | 5.568 | 5.505 | 5.507 | 1,138,389 | -0.02(-0.30%) |
Mar 15, 2001 | 5.487 | 5.660 | 5.466 | 5.524 | 461,827 | +0.02(+0.33%) |
Mar 14, 2001 | 5.507 | 5.528 | 5.456 | 5.505 | 1,131,280 | -0.02(-0.44%) |
Mar 13, 2001 | 5.517 | 5.679 | 5.507 | 5.530 | 688,573 | +0.06(+1.16%) |
Mar 12, 2001 | 5.517 | 5.558 | 5.446 | 5.466 | 492,713 | -0.04(-0.74%) |
Mar 09, 2001 | 5.540 | 5.540 | 5.479 | 5.507 | 348,821 | -0.03(-0.59%) |
Mar 08, 2001 | 5.497 | 5.564 | 5.497 | 5.540 | 271,360 | +0.08(+1.38%) |
Mar 07, 2001 | 5.466 | 5.466 | 5.405 | 5.464 | 9,069,364 | +0.01(+0.15%) |
Mar 06, 2001 | 5.446 | 5.479 | 5.405 | 5.456 | 2,779,297 | +0.00(+0.00%) |
Mar 05, 2001 | 5.503 | 5.505 | 5.422 | 5.456 | 1,039,601 | -0.05(-0.85%) |
Mar 02, 2001 | 5.562 | 5.568 | 5.487 | 5.503 | 1,825,492 | -0.01(-0.15%) |