Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 4.980 | 5.183 | 4.967 | 5.065 | 26,972,028 | +0.08(+1.70%) |
May 30, 2001 | 5.107 | 5.107 | 4.979 | 4.980 | 39,098,008 | -0.24(-4.57%) |
May 29, 2001 | 5.191 | 5.260 | 5.098 | 5.219 | 36,486,188 | +0.03(+0.53%) |
May 25, 2001 | 5.198 | 5.217 | 5.165 | 5.191 | 24,114,770 | -0.01(-0.13%) |
May 24, 2001 | 5.110 | 5.234 | 5.088 | 5.198 | 24,113,612 | +0.09(+1.72%) |
May 23, 2001 | 5.321 | 5.354 | 5.096 | 5.110 | 37,678,640 | -0.21(-3.96%) |
May 22, 2001 | 5.312 | 5.419 | 5.234 | 5.321 | 41,481,176 | +0.01(+0.16%) |
May 21, 2001 | 5.157 | 5.347 | 5.027 | 5.312 | 46,356,924 | +0.16(+3.02%) |
May 18, 2001 | 5.200 | 5.200 | 4.977 | 5.157 | 60,484,604 | -0.18(-3.40%) |
May 17, 2001 | 4.809 | 5.355 | 4.809 | 5.338 | 175,324,256 | +0.72(+15.56%) |
May 16, 2001 | 4.388 | 4.796 | 4.340 | 4.619 | 52,080,124 | +0.23(+5.28%) |
May 15, 2001 | 4.474 | 4.474 | 4.336 | 4.388 | 41,127,492 | -0.09(-1.93%) |
May 14, 2001 | 4.504 | 4.504 | 4.319 | 4.474 | 38,255,764 | -0.05(-1.11%) |
May 11, 2001 | 4.592 | 4.664 | 4.474 | 4.524 | 32,038,218 | -0.07(-1.47%) |
May 10, 2001 | 4.664 | 4.784 | 4.587 | 4.592 | 30,132,030 | -0.07(-1.56%) |
May 09, 2001 | 4.721 | 4.723 | 4.597 | 4.664 | 38,777,896 | -0.06(-1.21%) |
May 08, 2001 | 4.780 | 4.846 | 4.642 | 4.721 | 36,661,004 | -0.06(-1.23%) |
May 07, 2001 | 4.792 | 4.923 | 4.709 | 4.780 | 33,872,052 | -0.01(-0.25%) |
May 04, 2001 | 4.763 | 4.811 | 4.664 | 4.792 | 40,060,652 | +0.03(+0.62%) |
May 03, 2001 | 4.896 | 4.896 | 4.728 | 4.763 | 49,175,396 | -0.19(-3.77%) |
May 02, 2001 | 4.915 | 5.053 | 4.882 | 4.949 | 44,328,596 | +0.03(+0.70%) |
May 01, 2001 | 4.911 | 4.941 | 4.785 | 4.915 | 40,836,328 | +0.00(+0.07%) |
Apr 30, 2001 | 4.904 | 5.069 | 4.856 | 4.911 | 34,437,020 | +0.01(+0.14%) |
Apr 27, 2001 | 4.851 | 4.967 | 4.851 | 4.904 | 29,923,640 | +0.08(+1.57%) |
Apr 26, 2001 | 5.044 | 5.079 | 4.828 | 4.828 | 44,796,892 | -0.22(-4.28%) |
Apr 25, 2001 | 5.082 | 5.136 | 4.934 | 5.044 | 38,281,236 | -0.04(-0.75%) |
Apr 24, 2001 | 5.348 | 5.399 | 5.010 | 5.082 | 39,277,452 | -0.27(-4.97%) |
Apr 23, 2001 | 5.359 | 5.359 | 5.228 | 5.348 | 29,631,894 | -0.13(-2.33%) |
Apr 20, 2001 | 5.614 | 5.632 | 5.361 | 5.476 | 46,951,412 | -0.14(-2.46%) |
Apr 19, 2001 | 5.511 | 5.649 | 5.183 | 5.614 | 79,026,104 | +0.10(+1.88%) |
Apr 18, 2001 | 5.160 | 5.874 | 5.160 | 5.511 | 87,446,792 | +0.46(+9.06%) |
Apr 17, 2001 | 5.181 | 5.260 | 4.827 | 5.053 | 44,391,112 | -0.13(-2.47%) |
Apr 16, 2001 | 5.248 | 5.248 | 5.098 | 5.181 | 25,145,142 | -0.11(-2.06%) |
Apr 12, 2001 | 5.226 | 5.304 | 5.122 | 5.290 | 29,093,552 | +0.06(+1.22%) |
Apr 11, 2001 | 5.153 | 5.433 | 5.100 | 5.226 | 42,203,016 | +0.07(+1.41%) |
Apr 10, 2001 | 4.996 | 5.226 | 4.996 | 5.153 | 54,047,672 | +0.23(+4.67%) |
Apr 09, 2001 | 4.967 | 5.234 | 4.903 | 4.923 | 36,131,344 | -0.04(-0.87%) |
Apr 06, 2001 | 5.179 | 5.179 | 4.925 | 4.967 | 44,858,252 | -0.35(-6.56%) |
Apr 05, 2001 | 5.010 | 5.380 | 5.010 | 5.316 | 38,183,408 | +0.57(+12.09%) |
Apr 04, 2001 | 4.735 | 4.837 | 4.523 | 4.742 | 44,802,680 | +0.01(+0.15%) |
Apr 03, 2001 | 4.932 | 4.932 | 4.647 | 4.735 | 56,332,436 | -0.26(-5.22%) |
Apr 02, 2001 | 5.402 | 5.430 | 4.898 | 4.996 | 40,009,136 | -0.41(-7.52%) |
Mar 30, 2001 | 5.293 | 5.462 | 5.198 | 5.402 | 25,301,434 | +0.11(+2.06%) |
Mar 29, 2001 | 5.238 | 5.480 | 5.098 | 5.293 | 23,257,476 | +0.06(+1.06%) |
Mar 28, 2001 | 5.497 | 5.497 | 5.157 | 5.238 | 38,179,356 | -0.34(-6.07%) |
Mar 27, 2001 | 5.468 | 5.647 | 5.442 | 5.576 | 35,203,432 | +0.11(+1.99%) |
Mar 26, 2001 | 5.399 | 5.545 | 5.399 | 5.468 | 27,921,938 | +0.08(+1.54%) |
Mar 23, 2001 | 5.336 | 5.525 | 5.271 | 5.385 | 40,354,716 | +0.05(+0.91%) |
Mar 22, 2001 | 5.053 | 5.399 | 5.053 | 5.336 | 45,121,636 | +0.29(+5.68%) |
Mar 21, 2001 | 5.063 | 5.253 | 4.837 | 5.050 | 33,800,852 | -0.01(-0.27%) |
Mar 20, 2001 | 5.269 | 5.442 | 5.062 | 5.063 | 34,031,236 | -0.21(-3.90%) |
Mar 19, 2001 | 4.872 | 5.305 | 4.872 | 5.269 | 39,640,400 | +0.41(+8.54%) |
Mar 16, 2001 | 5.304 | 5.355 | 4.854 | 4.854 | 81,520,992 | -0.45(-8.47%) |
Mar 15, 2001 | 5.347 | 5.483 | 5.293 | 5.304 | 29,774,294 | -0.04(-0.81%) |
Mar 14, 2001 | 5.459 | 5.571 | 5.228 | 5.347 | 42,523,128 | -0.11(-2.06%) |
Mar 13, 2001 | 5.217 | 5.476 | 5.217 | 5.459 | 36,256,956 | +0.30(+5.76%) |
Mar 12, 2001 | 5.226 | 5.554 | 5.143 | 5.162 | 43,264,648 | -0.06(-1.22%) |
Mar 09, 2001 | 5.471 | 5.471 | 5.164 | 5.226 | 35,422,240 | -0.25(-4.48%) |
Mar 08, 2001 | 5.589 | 5.597 | 5.373 | 5.471 | 29,902,800 | -0.12(-2.10%) |
Mar 07, 2001 | 5.554 | 5.682 | 5.530 | 5.589 | 34,613,572 | +0.03(+0.62%) |
Mar 06, 2001 | 5.409 | 5.701 | 5.409 | 5.554 | 40,381,340 | +0.31(+5.83%) |
Mar 05, 2001 | 5.113 | 5.338 | 5.113 | 5.248 | 24,238,066 | +0.15(+2.91%) |
Mar 02, 2001 | 5.010 | 5.312 | 4.872 | 5.100 | 49,875,240 | +0.09(+1.79%) |