Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 14514 | 14724 | 14508 | 14650 | 0 | +161.00(+1.11%) |
May 30, 2001 | 14459 | 14579 | 14347 | 14489 | 0 | +35.00(+0.24%) |
May 29, 2001 | 14302 | 14489 | 14301 | 14454 | 0 | +152.00(+1.06%) |
May 28, 2001 | 14328 | 14439 | 14056 | 14302 | 0 | -8.00(-0.06%) |
May 25, 2001 | 14523 | 14589 | 14179 | 14310 | 0 | -213.00(-1.47%) |
May 24, 2001 | 14694 | 14834 | 14431 | 14523 | 0 | -169.00(-1.15%) |
May 23, 2001 | 14829 | 14905 | 14627 | 14692 | 0 | -137.00(-0.92%) |
May 22, 2001 | 15142 | 15197 | 14794 | 14829 | 0 | -299.00(-1.98%) |
May 21, 2001 | 14871 | 15158 | 14807 | 15128 | 0 | +244.00(+1.64%) |
May 18, 2001 | 14848 | 15012 | 14800 | 14884 | 0 | +90.00(+0.61%) |
May 17, 2001 | 14727 | 15095 | 14725 | 14794 | 0 | +80.00(+0.54%) |
May 16, 2001 | 14256 | 14738 | 14256 | 14714 | 0 | +488.00(+3.43%) |
May 15, 2001 | 14141 | 14314 | 14110 | 14226 | 0 | -11.00(-0.08%) |
May 14, 2001 | 14499 | 14507 | 14104 | 14237 | 0 | -256.00(-1.77%) |
May 11, 2001 | 15012 | 15018 | 14410 | 14493 | 0 | -500.00(-3.33%) |
May 10, 2001 | 14796 | 15117 | 14796 | 14993 | 0 | +214.00(+1.45%) |
May 09, 2001 | 14717 | 14867 | 14576 | 14779 | 0 | +32.00(+0.22%) |
May 08, 2001 | 14861 | 14958 | 14656 | 14747 | 0 | -128.00(-0.86%) |
May 07, 2001 | 15103 | 15222 | 14862 | 14875 | 0 | -218.00(-1.44%) |
May 04, 2001 | 15142 | 15304 | 15041 | 15093 | 0 | -49.00(-0.32%) |
May 03, 2001 | 14906 | 15142 | 14762 | 15142 | 0 | +245.00(+1.64%) |
May 02, 2001 | 14877 | 14920 | 14636 | 14897 | 0 | -21.00(-0.14%) |
Apr 30, 2001 | 14944 | 15210 | 14838 | 14918 | 0 | -10.00(-0.07%) |
Apr 27, 2001 | 14752 | 15135 | 14752 | 14928 | 0 | +171.00(+1.16%) |
Apr 26, 2001 | 14204 | 14770 | 14202 | 14757 | 0 | +594.00(+4.19%) |
Apr 25, 2001 | 14062 | 14223 | 13785 | 14163 | 0 | +95.00(+0.68%) |
Apr 24, 2001 | 13894 | 14207 | 13894 | 14068 | 0 | +175.00(+1.26%) |
Apr 23, 2001 | 13734 | 13893 | 13325 | 13893 | 0 | +197.00(+1.44%) |
Apr 20, 2001 | 14408 | 14408 | 13618 | 13696 | 0 | -735.00(-5.09%) |
Apr 19, 2001 | 14956 | 15017 | 14420 | 14431 | 0 | -524.00(-3.50%) |
Apr 18, 2001 | 14345 | 15151 | 14323 | 14955 | 0 | +618.00(+4.31%) |
Apr 17, 2001 | 14443 | 14555 | 14223 | 14337 | 0 | -108.00(-0.75%) |
Apr 16, 2001 | 14974 | 14976 | 14385 | 14445 | 0 | -524.00(-3.50%) |
Apr 12, 2001 | 14811 | 14969 | 14490 | 14969 | 0 | +150.00(+1.01%) |
Apr 11, 2001 | 15057 | 15267 | 14724 | 14819 | 0 | -229.00(-1.52%) |
Apr 10, 2001 | 14725 | 15097 | 14725 | 15048 | 0 | +329.00(+2.24%) |
Apr 09, 2001 | 14489 | 14719 | 14446 | 14719 | 0 | +234.00(+1.62%) |
Apr 06, 2001 | 14428 | 14702 | 14371 | 14485 | 0 | +42.00(+0.29%) |
Apr 05, 2001 | 13865 | 14482 | 13865 | 14443 | 0 | +588.00(+4.24%) |
Apr 04, 2001 | 13740 | 14135 | 13740 | 13855 | 0 | +118.00(+0.86%) |
Apr 03, 2001 | 13988 | 14001 | 13664 | 13737 | 0 | -244.00(-1.75%) |
Apr 02, 2001 | 14441 | 14482 | 13981 | 13981 | 0 | -457.00(-3.17%) |
Mar 31, 2001 | 14292 | 14438 | 13922 | 14438 | 0 | +156.00(+1.09%) |
Mar 30, 2001 | 14647 | 14713 | 14226 | 14282 | 0 | -350.00(-2.39%) |
Mar 29, 2001 | 14846 | 14852 | 14574 | 14632 | 0 | -203.00(-1.37%) |
Mar 28, 2001 | 14733 | 14951 | 14594 | 14835 | 0 | +123.00(+0.84%) |
Mar 27, 2001 | 14443 | 14912 | 14443 | 14712 | 0 | +0.00(+0.00%) |
Mar 26, 2001 | 14443 | 14912 | 14443 | 14712 | 0 | +277.00(+1.92%) |
Mar 24, 2001 | 14070 | 14435 | 13855 | 14435 | 0 | +368.00(+2.62%) |
Mar 23, 2001 | 14847 | 14847 | 13761 | 14067 | 0 | -786.00(-5.29%) |
Mar 22, 2001 | 14914 | 15198 | 14755 | 14853 | 0 | -50.00(-0.34%) |
Mar 21, 2001 | 14854 | 16429 | 14854 | 14903 | 0 | +67.00(+0.45%) |
Mar 20, 2001 | 15249 | 15378 | 14802 | 14836 | 0 | +0.00(+0.00%) |
Mar 19, 2001 | 15249 | 15378 | 14802 | 14836 | 0 | -401.00(-2.63%) |
Mar 17, 2001 | 15076 | 15356 | 15047 | 15237 | 0 | +176.00(+1.17%) |
Mar 16, 2001 | 15252 | 15482 | 14977 | 15061 | 0 | -184.00(-1.21%) |
Mar 15, 2001 | 15583 | 15583 | 15070 | 15245 | 0 | -339.00(-2.18%) |
Mar 14, 2001 | 15536 | 15768 | 15444 | 15584 | 0 | +57.00(+0.37%) |
Mar 13, 2001 | 16125 | 16143 | 15523 | 15527 | 0 | +0.00(+0.00%) |
Mar 12, 2001 | 16125 | 16143 | 15523 | 15527 | 0 | -596.00(-3.70%) |
Mar 10, 2001 | 16233 | 16248 | 16018 | 16123 | 0 | -104.00(-0.64%) |
Mar 09, 2001 | 16401 | 16531 | 16096 | 16227 | 0 | -168.00(-1.02%) |
Mar 08, 2001 | 16329 | 16430 | 16223 | 16395 | 0 | +71.00(+0.43%) |
Mar 07, 2001 | 16573 | 16813 | 16279 | 16324 | 0 | -213.00(-1.29%) |
Mar 06, 2001 | 16620 | 16737 | 16471 | 16537 | 0 | +0.00(+0.00%) |
Mar 05, 2001 | 16620 | 16737 | 16471 | 16537 | 0 | -44.00(-0.27%) |
Mar 03, 2001 | 16423 | 16723 | 16233 | 16581 | 0 | +164.00(+1.00%) |
Mar 02, 2001 | 15891 | 16439 | 15875 | 16417 | 0 | +526.00(+3.31%) |