Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2001 | 5.507 | 5.638 | 5.497 | 5.621 | 862,151 | +0.11(+2.07%) |
Mar 29, 2001 | 5.470 | 5.544 | 5.446 | 5.507 | 1,071,499 | -0.01(-0.26%) |
Mar 28, 2001 | 5.527 | 5.554 | 5.511 | 5.521 | 351,528 | -0.01(-0.11%) |
Mar 27, 2001 | 5.527 | 5.558 | 5.487 | 5.527 | 770,469 | +0.00(+0.04%) |
Mar 26, 2001 | 5.487 | 5.527 | 5.476 | 5.525 | 786,648 | +0.09(+1.65%) |
Mar 23, 2001 | 5.364 | 5.448 | 5.326 | 5.436 | 957,019 | +0.04(+0.83%) |
Mar 22, 2001 | 5.419 | 5.446 | 5.328 | 5.391 | 729,776 | -0.05(-0.90%) |
Mar 21, 2001 | 5.487 | 5.517 | 5.430 | 5.440 | 550,090 | -0.08(-1.44%) |
Mar 20, 2001 | 5.507 | 5.621 | 5.487 | 5.519 | 562,102 | +0.02(+0.41%) |
Mar 19, 2001 | 5.456 | 5.507 | 5.446 | 5.497 | 756,496 | -0.01(-0.19%) |
Mar 16, 2001 | 5.507 | 5.568 | 5.505 | 5.507 | 1,138,422 | -0.02(-0.30%) |
Mar 15, 2001 | 5.487 | 5.660 | 5.466 | 5.523 | 461,840 | +0.02(+0.33%) |
Mar 14, 2001 | 5.507 | 5.527 | 5.456 | 5.505 | 1,131,313 | -0.02(-0.44%) |
Mar 13, 2001 | 5.517 | 5.678 | 5.507 | 5.530 | 688,593 | +0.06(+1.16%) |
Mar 12, 2001 | 5.517 | 5.558 | 5.446 | 5.466 | 492,727 | -0.04(-0.74%) |
Mar 09, 2001 | 5.540 | 5.540 | 5.479 | 5.507 | 348,831 | -0.03(-0.59%) |
Mar 08, 2001 | 5.497 | 5.564 | 5.497 | 5.540 | 271,368 | +0.08(+1.38%) |
Mar 07, 2001 | 5.466 | 5.466 | 5.405 | 5.464 | 9,069,625 | +0.01(+0.15%) |
Mar 06, 2001 | 5.446 | 5.479 | 5.405 | 5.456 | 2,779,377 | +0.00(+0.00%) |
Mar 05, 2001 | 5.503 | 5.505 | 5.421 | 5.456 | 1,039,631 | -0.05(-0.85%) |
Mar 02, 2001 | 5.562 | 5.568 | 5.487 | 5.503 | 1,825,544 | -0.01(-0.15%) |
Mar 01, 2001 | 5.550 | 5.550 | 5.470 | 5.511 | 1,767,691 | +0.01(+0.22%) |
Feb 28, 2001 | 5.609 | 5.609 | 5.466 | 5.499 | 756,006 | -0.11(-1.96%) |
Feb 27, 2001 | 5.550 | 5.632 | 5.517 | 5.609 | 627,308 | +0.07(+1.25%) |
Feb 26, 2001 | 5.521 | 5.558 | 5.476 | 5.540 | 529,743 | +0.02(+0.33%) |
Feb 23, 2001 | 5.711 | 5.721 | 5.491 | 5.521 | 831,018 | -0.21(-3.73%) |
Feb 22, 2001 | 5.644 | 5.752 | 5.640 | 5.736 | 982,759 | +0.06(+1.08%) |
Feb 21, 2001 | 5.725 | 5.725 | 5.640 | 5.674 | 533,420 | -0.05(-0.89%) |
Feb 20, 2001 | 5.711 | 5.742 | 5.691 | 5.725 | 2,136,625 | +0.01(+0.25%) |
Feb 16, 2001 | 5.711 | 5.731 | 5.680 | 5.711 | 1,093,071 | +0.00(+0.00%) |
Feb 15, 2001 | 5.711 | 5.752 | 5.691 | 5.711 | 787,629 | +0.00(+0.00%) |
Feb 14, 2001 | 5.772 | 5.793 | 5.711 | 5.711 | 278,722 | -0.07(-1.23%) |
Feb 13, 2001 | 5.697 | 5.854 | 5.697 | 5.782 | 725,364 | +0.08(+1.47%) |
Feb 12, 2001 | 5.727 | 5.742 | 5.676 | 5.699 | 376,042 | -0.02(-0.36%) |
Feb 09, 2001 | 5.629 | 5.762 | 5.621 | 5.719 | 2,615,380 | +0.09(+1.67%) |
Feb 08, 2001 | 5.640 | 5.691 | 5.611 | 5.625 | 588,822 | +0.01(+0.11%) |
Feb 07, 2001 | 5.609 | 5.670 | 5.609 | 5.619 | 973,198 | -0.06(-1.04%) |
Feb 06, 2001 | 5.576 | 5.742 | 5.576 | 5.678 | 589,557 | +0.10(+1.79%) |
Feb 05, 2001 | 5.578 | 5.593 | 5.546 | 5.578 | 1,005,066 | +0.02(+0.37%) |
Feb 02, 2001 | 5.670 | 5.691 | 5.552 | 5.558 | 362,804 | -0.15(-2.61%) |
Feb 01, 2001 | 5.731 | 5.778 | 5.670 | 5.707 | 379,719 | -0.00(-0.07%) |
Jan 31, 2001 | 5.762 | 5.838 | 5.711 | 5.711 | 773,656 | -0.10(-1.65%) |
Jan 30, 2001 | 5.742 | 5.956 | 5.734 | 5.807 | 761,889 | +0.09(+1.50%) |
Jan 29, 2001 | 5.711 | 5.760 | 5.711 | 5.721 | 790,570 | +0.04(+0.63%) |
Jan 26, 2001 | 5.673 | 5.698 | 5.609 | 5.686 | 420,902 | +0.04(+0.68%) |
Jan 25, 2001 | 5.622 | 5.673 | 5.609 | 5.647 | 384,867 | +0.03(+0.45%) |
Jan 24, 2001 | 5.635 | 5.673 | 5.622 | 5.622 | 463,066 | -0.01(-0.23%) |
Jan 23, 2001 | 5.609 | 5.762 | 5.609 | 5.635 | 641,281 | +0.03(+0.45%) |
Jan 22, 2001 | 5.354 | 5.660 | 5.354 | 5.609 | 1,236,477 | +0.25(+4.76%) |
Jan 19, 2001 | 5.456 | 5.533 | 5.278 | 5.354 | 1,123,468 | -0.25(-4.55%) |
Jan 18, 2001 | 5.711 | 5.724 | 5.584 | 5.609 | 1,397,533 | -0.14(-2.44%) |
Jan 17, 2001 | 5.660 | 5.762 | 5.660 | 5.749 | 560,386 | +0.04(+0.67%) |
Jan 16, 2001 | 5.635 | 5.711 | 5.635 | 5.711 | 445,906 | +0.05(+0.90%) |
Jan 12, 2001 | 5.686 | 5.686 | 5.609 | 5.660 | 320,640 | +0.01(+0.23%) |
Jan 11, 2001 | 5.647 | 5.711 | 5.622 | 5.647 | 739,091 | +0.05(+0.91%) |
Jan 10, 2001 | 5.533 | 5.635 | 5.520 | 5.596 | 1,632,620 | +0.06(+1.15%) |
Jan 09, 2001 | 5.545 | 5.635 | 5.520 | 5.533 | 1,218,582 | +0.00(+0.00%) |
Jan 08, 2001 | 5.558 | 5.571 | 5.482 | 5.533 | 752,574 | -0.08(-1.36%) |
Jan 05, 2001 | 5.711 | 5.724 | 5.520 | 5.609 | 1,154,846 | -0.10(-1.79%) |
Jan 04, 2001 | 5.800 | 5.902 | 5.686 | 5.711 | 1,295,800 | -0.11(-1.97%) |
Jan 03, 2001 | 5.278 | 5.826 | 5.278 | 5.826 | 3,520,675 | +0.45(+8.29%) |