Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 3.123 | 3.231 | 3.123 | 3.204 | 653,296 | +0.13(+4.09%) |
Apr 27, 2001 | 3.105 | 3.168 | 3.042 | 3.078 | 1,025,498 | -0.02(-0.52%) |
Apr 26, 2001 | 3.058 | 3.148 | 3.058 | 3.094 | 668,481 | +0.04(+1.18%) |
Apr 25, 2001 | 2.952 | 3.114 | 2.934 | 3.058 | 604,410 | +0.06(+2.04%) |
Apr 24, 2001 | 3.087 | 3.087 | 2.907 | 2.997 | 484,046 | -0.05(-1.54%) |
Apr 23, 2001 | 2.880 | 3.087 | 2.871 | 3.044 | 1,751,383 | +0.15(+5.03%) |
Apr 20, 2001 | 2.934 | 2.934 | 2.837 | 2.898 | 2,287,649 | -0.05(-1.83%) |
Apr 19, 2001 | 2.985 | 2.986 | 2.934 | 2.952 | 967,353 | -0.03(-0.91%) |
Apr 18, 2001 | 2.882 | 3.103 | 2.882 | 2.979 | 1,583,615 | +0.15(+5.41%) |
Apr 17, 2001 | 2.448 | 2.859 | 2.448 | 2.826 | 2,225,060 | +0.43(+18.05%) |
Apr 16, 2001 | 2.574 | 2.574 | 2.394 | 2.394 | 573,301 | -0.22(-8.28%) |
Apr 12, 2001 | 2.583 | 2.610 | 2.506 | 2.610 | 244,430 | +0.09(+3.57%) |
Apr 11, 2001 | 2.664 | 2.682 | 2.511 | 2.520 | 1,165,490 | -0.18(-6.79%) |
Apr 10, 2001 | 2.718 | 2.763 | 2.700 | 2.704 | 872,914 | -0.01(-0.53%) |
Apr 09, 2001 | 2.538 | 2.718 | 2.538 | 2.718 | 337,388 | +0.16(+6.41%) |
Apr 06, 2001 | 2.540 | 2.556 | 2.520 | 2.554 | 580,337 | +0.01(+0.57%) |
Apr 05, 2001 | 2.547 | 2.610 | 2.538 | 2.540 | 942,169 | +0.00(+0.07%) |
Apr 04, 2001 | 2.520 | 2.574 | 2.513 | 2.538 | 965,501 | +0.02(+0.71%) |
Apr 03, 2001 | 2.601 | 2.601 | 2.520 | 2.520 | 917,726 | -0.09(-3.38%) |
Apr 02, 2001 | 2.643 | 2.700 | 2.601 | 2.608 | 844,397 | -0.02(-0.62%) |
Mar 30, 2001 | 2.691 | 2.727 | 2.625 | 2.625 | 1,792,492 | -0.08(-3.06%) |
Mar 29, 2001 | 2.673 | 2.718 | 2.673 | 2.707 | 413,310 | +0.09(+3.37%) |
Mar 28, 2001 | 2.720 | 2.720 | 2.619 | 2.619 | 439,234 | -0.10(-3.64%) |
Mar 27, 2001 | 2.610 | 2.745 | 2.610 | 2.718 | 756,994 | +0.11(+4.14%) |
Mar 26, 2001 | 2.565 | 2.619 | 2.556 | 2.610 | 800,325 | +0.09(+3.50%) |
Mar 23, 2001 | 2.430 | 2.529 | 2.430 | 2.522 | 628,113 | +0.06(+2.64%) |
Mar 22, 2001 | 2.529 | 2.529 | 2.412 | 2.457 | 624,039 | -0.06(-2.50%) |
Mar 21, 2001 | 2.430 | 2.520 | 2.430 | 2.520 | 454,419 | -0.01(-0.36%) |
Mar 20, 2001 | 2.502 | 2.565 | 2.502 | 2.529 | 1,122,159 | +0.10(+4.07%) |
Mar 19, 2001 | 2.421 | 2.430 | 2.349 | 2.430 | 294,057 | +0.03(+1.28%) |
Mar 16, 2001 | 2.439 | 2.439 | 2.333 | 2.400 | 922,540 | +0.02(+0.99%) |
Mar 15, 2001 | 2.403 | 2.416 | 2.358 | 2.376 | 668,851 | -0.01(-0.38%) |
Mar 14, 2001 | 2.457 | 2.493 | 2.340 | 2.385 | 614,039 | -0.09(-3.64%) |
Mar 13, 2001 | 2.533 | 2.547 | 2.466 | 2.475 | 814,028 | -0.04(-1.57%) |
Mar 12, 2001 | 2.673 | 2.680 | 2.511 | 2.515 | 467,751 | -0.17(-6.24%) |
Mar 09, 2001 | 2.682 | 2.698 | 2.673 | 2.682 | 390,718 | -0.01(-0.33%) |
Mar 08, 2001 | 2.709 | 2.763 | 2.673 | 2.691 | 420,346 | +0.01(+0.34%) |
Mar 07, 2001 | 2.718 | 2.733 | 2.673 | 2.682 | 469,973 | -0.03(-1.00%) |
Mar 06, 2001 | 2.745 | 2.745 | 2.686 | 2.709 | 378,497 | -0.04(-1.31%) |
Mar 05, 2001 | 2.736 | 2.826 | 2.628 | 2.745 | 729,588 | +0.01(+0.33%) |
Mar 02, 2001 | 2.646 | 2.790 | 2.610 | 2.736 | 624,409 | +0.11(+4.11%) |
Mar 01, 2001 | 2.610 | 2.727 | 2.583 | 2.628 | 962,538 | -0.02(-0.75%) |
Feb 28, 2001 | 2.700 | 2.707 | 2.538 | 2.648 | 512,563 | -0.05(-1.93%) |
Feb 27, 2001 | 2.727 | 2.736 | 2.682 | 2.700 | 535,155 | -0.01(-0.33%) |
Feb 26, 2001 | 2.700 | 2.785 | 2.682 | 2.709 | 852,544 | -0.03(-0.99%) |
Feb 23, 2001 | 2.637 | 2.736 | 2.556 | 2.736 | 537,006 | +0.08(+3.05%) |
Feb 22, 2001 | 2.693 | 2.709 | 2.592 | 2.655 | 469,603 | -0.04(-1.34%) |
Feb 21, 2001 | 2.862 | 2.862 | 2.691 | 2.691 | 526,266 | -0.15(-5.38%) |
Feb 20, 2001 | 2.907 | 2.922 | 2.808 | 2.844 | 702,923 | -0.06(-2.17%) |
Feb 16, 2001 | 2.934 | 2.976 | 2.907 | 2.907 | 1,020,313 | -0.14(-4.44%) |
Feb 15, 2001 | 2.934 | 3.042 | 2.934 | 3.042 | 578,856 | +0.12(+4.00%) |
Feb 14, 2001 | 2.979 | 3.024 | 2.880 | 2.925 | 551,820 | -0.05(-1.81%) |
Feb 13, 2001 | 2.925 | 3.033 | 2.925 | 2.979 | 826,250 | +0.04(+1.53%) |
Feb 12, 2001 | 2.925 | 2.943 | 2.880 | 2.934 | 1,473,250 | +0.01(+0.37%) |
Feb 09, 2001 | 2.952 | 2.961 | 2.918 | 2.923 | 613,669 | -0.03(-0.98%) |
Feb 08, 2001 | 2.880 | 2.963 | 2.880 | 2.952 | 1,089,939 | -0.03(-0.91%) |
Feb 07, 2001 | 2.826 | 3.078 | 2.826 | 2.979 | 1,479,917 | +0.14(+4.75%) |
Feb 06, 2001 | 2.754 | 2.925 | 2.745 | 2.844 | 863,655 | +0.05(+1.94%) |
Feb 05, 2001 | 2.790 | 2.808 | 2.781 | 2.790 | 614,039 | +0.00(+0.00%) |
Feb 02, 2001 | 2.799 | 2.835 | 2.772 | 2.790 | 703,293 | -0.01(-0.45%) |