Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 6.697 | 6.789 | 6.674 | 6.711 | 530,093 | +0.02(+0.25%) |
May 30, 2001 | 6.852 | 6.858 | 6.590 | 6.695 | 485,878 | -0.16(-2.29%) |
May 29, 2001 | 6.812 | 6.872 | 6.799 | 6.852 | 450,985 | +0.06(+0.89%) |
May 25, 2001 | 6.839 | 6.902 | 6.789 | 6.791 | 240,907 | -0.04(-0.58%) |
May 24, 2001 | 6.831 | 6.860 | 6.810 | 6.831 | 371,160 | -0.03(-0.43%) |
May 23, 2001 | 6.831 | 6.902 | 6.789 | 6.860 | 361,361 | +0.03(+0.43%) |
May 22, 2001 | 6.904 | 6.919 | 6.831 | 6.831 | 575,741 | -0.09(-1.27%) |
May 21, 2001 | 6.841 | 6.942 | 6.841 | 6.919 | 624,496 | +0.09(+1.26%) |
May 18, 2001 | 6.883 | 6.902 | 6.824 | 6.833 | 643,138 | +0.07(+1.05%) |
May 17, 2001 | 6.695 | 6.797 | 6.695 | 6.762 | 698,585 | +0.08(+1.22%) |
May 16, 2001 | 6.638 | 6.716 | 6.638 | 6.680 | 1,130,929 | +0.03(+0.47%) |
May 15, 2001 | 6.485 | 6.787 | 6.485 | 6.649 | 968,411 | +0.18(+2.78%) |
May 14, 2001 | 6.485 | 6.485 | 6.435 | 6.469 | 333,399 | -0.02(-0.26%) |
May 11, 2001 | 6.485 | 6.502 | 6.462 | 6.485 | 663,213 | -0.01(-0.13%) |
May 10, 2001 | 6.571 | 6.571 | 6.454 | 6.494 | 465,325 | -0.04(-0.54%) |
May 09, 2001 | 6.454 | 6.538 | 6.435 | 6.529 | 626,886 | +0.05(+0.81%) |
May 08, 2001 | 6.485 | 6.515 | 6.360 | 6.477 | 442,381 | -0.04(-0.61%) |
May 07, 2001 | 6.485 | 6.538 | 6.318 | 6.517 | 665,842 | +0.03(+0.48%) |
May 04, 2001 | 6.571 | 6.571 | 6.454 | 6.485 | 1,260,703 | -0.03(-0.51%) |
May 03, 2001 | 6.550 | 6.580 | 6.433 | 6.519 | 407,249 | -0.05(-0.80%) |
May 02, 2001 | 6.582 | 6.590 | 6.527 | 6.571 | 341,286 | -0.01(-0.19%) |
May 01, 2001 | 6.565 | 6.588 | 6.517 | 6.584 | 767,177 | +0.01(+0.22%) |
Apr 30, 2001 | 6.571 | 6.590 | 6.538 | 6.569 | 707,667 | -0.00(-0.06%) |
Apr 27, 2001 | 6.402 | 6.611 | 6.391 | 6.573 | 518,621 | +0.21(+3.36%) |
Apr 26, 2001 | 6.485 | 6.506 | 6.360 | 6.360 | 554,231 | -0.15(-2.38%) |
Apr 25, 2001 | 6.349 | 6.515 | 6.345 | 6.515 | 560,923 | +0.17(+2.60%) |
Apr 24, 2001 | 6.381 | 6.475 | 6.308 | 6.349 | 539,891 | +0.00(+0.03%) |
Apr 23, 2001 | 6.454 | 6.475 | 6.318 | 6.347 | 789,164 | -0.13(-1.97%) |
Apr 20, 2001 | 6.446 | 6.511 | 6.444 | 6.475 | 1,477,234 | -0.08(-1.15%) |
Apr 19, 2001 | 6.412 | 6.820 | 6.402 | 6.550 | 1,409,837 | +0.15(+2.29%) |
Apr 18, 2001 | 6.276 | 6.485 | 6.266 | 6.404 | 1,589,084 | +0.17(+2.65%) |
Apr 17, 2001 | 6.067 | 6.239 | 6.046 | 6.239 | 792,271 | +0.16(+2.65%) |
Apr 16, 2001 | 6.046 | 6.098 | 6.025 | 6.078 | 1,007,129 | +0.11(+1.79%) |
Apr 12, 2001 | 5.921 | 6.046 | 5.921 | 5.971 | 690,459 | -0.06(-1.07%) |
Apr 11, 2001 | 6.276 | 6.297 | 5.942 | 6.036 | 1,369,447 | -0.04(-0.69%) |
Apr 10, 2001 | 5.864 | 6.088 | 5.854 | 6.078 | 909,379 | +0.18(+3.09%) |
Apr 09, 2001 | 5.732 | 5.900 | 5.730 | 5.896 | 658,194 | +0.26(+4.60%) |
Apr 06, 2001 | 5.693 | 5.693 | 5.586 | 5.636 | 772,435 | -0.00(-0.07%) |
Apr 05, 2001 | 5.523 | 5.640 | 5.483 | 5.640 | 1,195,935 | +0.10(+1.74%) |
Apr 04, 2001 | 5.515 | 5.575 | 5.513 | 5.544 | 633,339 | -0.02(-0.41%) |
Apr 03, 2001 | 5.649 | 5.690 | 5.544 | 5.567 | 2,199,241 | -0.13(-2.24%) |
Apr 02, 2001 | 5.847 | 5.898 | 5.649 | 5.695 | 604,420 | -0.07(-1.23%) |
Mar 30, 2001 | 5.649 | 5.783 | 5.638 | 5.766 | 840,548 | +0.12(+2.07%) |
Mar 29, 2001 | 5.611 | 5.686 | 5.586 | 5.649 | 1,044,651 | -0.01(-0.26%) |
Mar 28, 2001 | 5.670 | 5.697 | 5.653 | 5.663 | 342,720 | -0.01(-0.11%) |
Mar 27, 2001 | 5.670 | 5.701 | 5.628 | 5.670 | 751,164 | +0.00(+0.04%) |
Mar 26, 2001 | 5.628 | 5.670 | 5.617 | 5.667 | 766,938 | +0.09(+1.65%) |
Mar 23, 2001 | 5.502 | 5.588 | 5.462 | 5.575 | 933,040 | +0.05(+0.83%) |
Mar 22, 2001 | 5.559 | 5.586 | 5.465 | 5.529 | 711,491 | -0.05(-0.90%) |
Mar 21, 2001 | 5.628 | 5.659 | 5.569 | 5.580 | 536,307 | -0.08(-1.44%) |
Mar 20, 2001 | 5.649 | 5.766 | 5.628 | 5.661 | 548,017 | +0.02(+0.41%) |
Mar 19, 2001 | 5.596 | 5.649 | 5.586 | 5.638 | 737,541 | -0.01(-0.19%) |
Mar 16, 2001 | 5.649 | 5.711 | 5.647 | 5.649 | 1,109,897 | -0.02(-0.30%) |
Mar 15, 2001 | 5.628 | 5.806 | 5.607 | 5.665 | 450,268 | +0.02(+0.33%) |
Mar 14, 2001 | 5.649 | 5.670 | 5.596 | 5.647 | 1,102,966 | -0.03(-0.44%) |
Mar 13, 2001 | 5.659 | 5.824 | 5.649 | 5.672 | 671,339 | +0.06(+1.16%) |
Mar 12, 2001 | 5.659 | 5.701 | 5.586 | 5.607 | 480,381 | -0.04(-0.74%) |
Mar 09, 2001 | 5.682 | 5.682 | 5.619 | 5.649 | 340,091 | -0.03(-0.59%) |
Mar 08, 2001 | 5.638 | 5.707 | 5.638 | 5.682 | 264,568 | +0.08(+1.38%) |
Mar 07, 2001 | 5.607 | 5.607 | 5.544 | 5.605 | 8,842,374 | +0.01(+0.15%) |
Mar 06, 2001 | 5.586 | 5.619 | 5.544 | 5.596 | 2,709,736 | +0.00(+0.00%) |
Mar 05, 2001 | 5.644 | 5.647 | 5.561 | 5.596 | 1,013,582 | -0.05(-0.85%) |
Mar 02, 2001 | 5.705 | 5.711 | 5.628 | 5.644 | 1,779,803 | -0.01(-0.15%) |