Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2001 | 9223 | 9352 | 9149 | 9308 | 9,065,100 | +85.50(+0.93%) |
Mar 30, 2001 | 9163 | 9223 | 8969 | 9223 | 8,438,700 | +59.40(+0.65%) |
Mar 29, 2001 | 9263 | 9275 | 9116 | 9163 | 11,224,000 | -99.90(-1.08%) |
Mar 28, 2001 | 9063 | 9263 | 8952 | 9263 | 9,821,800 | +199.90(+2.21%) |
Mar 27, 2001 | 8850 | 9067 | 8850 | 9063 | 8,604,200 | +252.90(+2.87%) |
Mar 24, 2001 | 8679 | 8831 | 8679 | 8810 | 10,745,800 | +278.70(+3.27%) |
Mar 23, 2001 | 8878 | 8878 | 8532 | 8532 | 15,603,500 | -368.00(-4.13%) |
Mar 22, 2001 | 9174 | 9174 | 8900 | 8900 | 14,602,900 | -316.90(-3.44%) |
Mar 21, 2001 | 9251 | 9392 | 9194 | 9217 | 9,885,100 | -34.60(-0.37%) |
Mar 20, 2001 | 9290 | 9393 | 9243 | 9251 | 6,878,000 | -38.70(-0.42%) |
Mar 17, 2001 | 9459 | 9459 | 9254 | 9290 | 11,635,000 | -186.30(-1.97%) |
Mar 16, 2001 | 9393 | 9514 | 9345 | 9476 | 8,945,800 | +83.30(+0.89%) |
Mar 15, 2001 | 9511 | 9633 | 9174 | 9393 | 12,671,100 | -117.90(-1.24%) |
Mar 14, 2001 | 9495 | 9592 | 9372 | 9511 | 9,773,200 | +16.10(+0.17%) |
Mar 13, 2001 | 9679 | 9679 | 9494 | 9495 | 7,081,900 | -231.80(-2.38%) |
Mar 10, 2001 | 9798 | 9808 | 9678 | 9727 | 8,202,200 | -71.60(-0.73%) |
Mar 09, 2001 | 9923 | 9963 | 9790 | 9798 | 8,609,200 | -125.10(-1.26%) |
Mar 08, 2001 | 9892 | 9950 | 9803 | 9923 | 9,242,600 | +31.20(+0.32%) |
Mar 07, 2001 | 9740 | 9917 | 9740 | 9892 | 8,915,400 | +204.00(+2.11%) |
Mar 06, 2001 | 9593 | 9695 | 9593 | 9688 | 7,281,900 | +117.20(+1.22%) |
Mar 03, 2001 | 9486 | 9604 | 9447 | 9571 | 7,619,600 | +84.80(+0.89%) |
Mar 02, 2001 | 9509 | 9509 | 9373 | 9486 | 9,029,100 | -65.30(-0.68%) |
Mar 01, 2001 | 9554 | 9688 | 9463 | 9551 | 11,246,100 | -2.70(-0.03%) |
Feb 28, 2001 | 9476 | 9574 | 9445 | 9554 | 11,380,200 | +77.70(+0.82%) |
Feb 27, 2001 | 9363 | 9520 | 9363 | 9476 | 7,798,200 | +131.60(+1.41%) |
Feb 24, 2001 | 9419 | 9538 | 9232 | 9345 | 11,506,700 | -74.00(-0.79%) |
Feb 23, 2001 | 9592 | 9614 | 9348 | 9419 | 12,060,100 | -173.30(-1.81%) |
Feb 22, 2001 | 9680 | 9730 | 9476 | 9592 | 10,320,100 | -88.40(-0.91%) |
Feb 21, 2001 | 9861 | 9924 | 9680 | 9680 | 8,013,600 | -180.80(-1.83%) |
Feb 20, 2001 | 9790 | 9909 | 9741 | 9861 | 6,374,500 | +71.80(+0.73%) |
Feb 17, 2001 | 9812 | 9812 | 9670 | 9790 | 9,616,000 | -75.80(-0.77%) |
Feb 16, 2001 | 9764 | 9913 | 9764 | 9865 | 10,256,100 | +105.60(+1.08%) |
Feb 15, 2001 | 10008 | 10008 | 9720 | 9760 | 11,831,300 | -294.50(-2.93%) |
Feb 14, 2001 | 10096 | 10126 | 9994 | 10054 | 7,920,200 | -42.30(-0.42%) |
Feb 13, 2001 | 9936 | 10116 | 9872 | 10096 | 8,225,600 | +160.20(+1.61%) |
Feb 10, 2001 | 9984 | 9984 | 9875 | 9936 | 8,919,700 | -84.50(-0.84%) |
Feb 09, 2001 | 9881 | 10056 | 9869 | 10021 | 9,114,700 | +140.10(+1.42%) |
Feb 08, 2001 | 9890 | 9890 | 9771 | 9881 | 8,926,700 | -54.10(-0.54%) |
Feb 07, 2001 | 9847 | 9940 | 9836 | 9935 | 1,292,700 | +88.10(+0.89%) |
Feb 06, 2001 | 9848 | 9865 | 9755 | 9847 | 7,264,900 | -1.80(-0.02%) |
Feb 03, 2001 | 10123 | 10127 | 9845 | 9848 | 8,261,000 | -274.50(-2.71%) |
Feb 02, 2001 | 10116 | 10168 | 10034 | 10123 | 10,090,700 | +7.00(+0.07%) |
Feb 01, 2001 | 10036 | 10148 | 9983 | 10116 | 10,881,400 | +79.80(+0.80%) |
Jan 31, 2001 | 9963 | 10065 | 9963 | 10036 | 8,892,700 | +86.30(+0.87%) |
Jan 30, 2001 | 10090 | 10127 | 9900 | 9950 | 7,792,400 | -140.20(-1.39%) |
Jan 27, 2001 | 10114 | 10114 | 9970 | 10090 | 8,858,600 | -41.90(-0.41%) |
Jan 26, 2001 | 10116 | 10187 | 10070 | 10132 | 8,690,900 | +15.80(+0.16%) |
Jan 25, 2001 | 10100 | 10206 | 10061 | 10116 | 11,709,000 | +15.80(+0.16%) |
Jan 24, 2001 | 10019 | 10126 | 9892 | 10100 | 9,108,500 | +81.20(+0.81%) |
Jan 23, 2001 | 9956 | 10079 | 9895 | 10019 | 9,108,500 | +63.70(+0.64%) |
Jan 20, 2001 | 10071 | 10220 | 9949 | 9956 | 17,344,700 | -115.30(-1.14%) |
Jan 19, 2001 | 10020 | 10082 | 9911 | 10071 | 11,412,200 | +50.70(+0.51%) |
Jan 18, 2001 | 9755 | 10020 | 9755 | 10020 | 12,908,500 | +297.70(+3.06%) |
Jan 17, 2001 | 9888 | 9888 | 9722 | 9722 | 11,562,400 | -169.60(-1.71%) |
Jan 16, 2001 | 9890 | 9936 | 9814 | 9892 | 11,562,400 | +1.80(+0.02%) |
Jan 13, 2001 | 9748 | 9906 | 9748 | 9890 | 9,571,800 | +190.40(+1.96%) |
Jan 12, 2001 | 9586 | 9700 | 9527 | 9700 | 9,571,800 | +114.00(+1.19%) |
Jan 11, 2001 | 9582 | 9643 | 9507 | 9586 | 9,830,600 | +4.00(+0.04%) |
Jan 10, 2001 | 9624 | 9695 | 9494 | 9582 | 9,830,600 | -41.80(-0.43%) |
Jan 09, 2001 | 9601 | 9641 | 9469 | 9624 | 9,830,600 | +22.20(+0.23%) |
Jan 06, 2001 | 9597 | 9707 | 9537 | 9601 | 12,372,200 | +4.20(+0.04%) |
Jan 05, 2001 | 9457 | 9714 | 9457 | 9597 | 0 | +396.30(+4.31%) |
Jan 04, 2001 | 9080 | 9201 | 8950 | 9201 | 0 | +120.70(+1.33%) |