Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2001 | 5.550 | 5.550 | 5.471 | 5.511 | 1,767,641 | +0.01(+0.22%) |
Feb 28, 2001 | 5.609 | 5.609 | 5.466 | 5.499 | 755,984 | -0.11(-1.96%) |
Feb 27, 2001 | 5.550 | 5.632 | 5.517 | 5.609 | 627,290 | +0.07(+1.25%) |
Feb 26, 2001 | 5.522 | 5.558 | 5.477 | 5.540 | 529,728 | +0.02(+0.33%) |
Feb 23, 2001 | 5.711 | 5.721 | 5.491 | 5.522 | 830,994 | -0.21(-3.73%) |
Feb 22, 2001 | 5.644 | 5.752 | 5.640 | 5.736 | 982,730 | +0.06(+1.08%) |
Feb 21, 2001 | 5.726 | 5.726 | 5.640 | 5.675 | 533,405 | -0.05(-0.89%) |
Feb 20, 2001 | 5.711 | 5.742 | 5.691 | 5.726 | 2,136,563 | +0.01(+0.25%) |
Feb 16, 2001 | 5.711 | 5.732 | 5.681 | 5.711 | 1,093,040 | +0.00(+0.00%) |
Feb 15, 2001 | 5.711 | 5.752 | 5.691 | 5.711 | 787,606 | +0.00(+0.00%) |
Feb 14, 2001 | 5.772 | 5.793 | 5.711 | 5.711 | 278,714 | -0.07(-1.23%) |
Feb 13, 2001 | 5.697 | 5.854 | 5.697 | 5.783 | 725,343 | +0.08(+1.47%) |
Feb 12, 2001 | 5.728 | 5.742 | 5.677 | 5.699 | 376,031 | -0.02(-0.36%) |
Feb 09, 2001 | 5.630 | 5.762 | 5.621 | 5.719 | 2,615,304 | +0.09(+1.67%) |
Feb 08, 2001 | 5.640 | 5.691 | 5.611 | 5.626 | 588,805 | +0.01(+0.11%) |
Feb 07, 2001 | 5.609 | 5.670 | 5.609 | 5.619 | 973,170 | -0.06(-1.04%) |
Feb 06, 2001 | 5.577 | 5.742 | 5.577 | 5.679 | 589,540 | +0.10(+1.79%) |
Feb 05, 2001 | 5.579 | 5.593 | 5.546 | 5.579 | 1,005,037 | +0.02(+0.37%) |
Feb 02, 2001 | 5.670 | 5.691 | 5.552 | 5.558 | 362,794 | -0.15(-2.61%) |
Feb 01, 2001 | 5.732 | 5.779 | 5.670 | 5.707 | 379,708 | -0.00(-0.07%) |
Jan 31, 2001 | 5.762 | 5.838 | 5.711 | 5.711 | 773,634 | -0.10(-1.65%) |
Jan 30, 2001 | 5.742 | 5.956 | 5.734 | 5.807 | 761,867 | +0.09(+1.50%) |
Jan 29, 2001 | 5.711 | 5.760 | 5.711 | 5.721 | 790,548 | +0.04(+0.63%) |
Jan 26, 2001 | 5.673 | 5.699 | 5.609 | 5.686 | 420,890 | +0.04(+0.68%) |
Jan 25, 2001 | 5.622 | 5.673 | 5.609 | 5.648 | 384,855 | +0.03(+0.45%) |
Jan 24, 2001 | 5.635 | 5.673 | 5.622 | 5.622 | 463,052 | -0.01(-0.23%) |
Jan 23, 2001 | 5.609 | 5.762 | 5.609 | 5.635 | 641,263 | +0.03(+0.45%) |
Jan 22, 2001 | 5.354 | 5.660 | 5.354 | 5.609 | 1,236,441 | +0.25(+4.76%) |
Jan 19, 2001 | 5.456 | 5.533 | 5.278 | 5.354 | 1,123,436 | -0.25(-4.55%) |
Jan 18, 2001 | 5.711 | 5.724 | 5.584 | 5.609 | 1,397,492 | -0.14(-2.44%) |
Jan 17, 2001 | 5.660 | 5.762 | 5.660 | 5.749 | 560,369 | +0.04(+0.67%) |
Jan 16, 2001 | 5.635 | 5.711 | 5.635 | 5.711 | 445,893 | +0.05(+0.90%) |
Jan 12, 2001 | 5.686 | 5.686 | 5.609 | 5.660 | 320,631 | +0.01(+0.23%) |
Jan 11, 2001 | 5.648 | 5.711 | 5.622 | 5.648 | 739,070 | +0.05(+0.91%) |
Jan 10, 2001 | 5.533 | 5.635 | 5.520 | 5.597 | 1,632,573 | +0.06(+1.15%) |
Jan 09, 2001 | 5.546 | 5.635 | 5.520 | 5.533 | 1,218,547 | +0.00(+0.00%) |
Jan 08, 2001 | 5.558 | 5.571 | 5.482 | 5.533 | 752,552 | -0.08(-1.36%) |
Jan 05, 2001 | 5.711 | 5.724 | 5.520 | 5.609 | 1,154,813 | -0.10(-1.79%) |
Jan 04, 2001 | 5.800 | 5.902 | 5.686 | 5.711 | 1,295,763 | -0.11(-1.97%) |
Jan 03, 2001 | 5.278 | 5.826 | 5.278 | 5.826 | 3,520,574 | +0.45(+8.29%) |