Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2001 | 4.984 | 5.096 | 4.768 | 5.010 | 56,100,892 | +0.03(+0.52%) |
Feb 28, 2001 | 4.941 | 5.077 | 4.841 | 4.984 | 54,959,376 | +0.04(+0.87%) |
Feb 27, 2001 | 5.174 | 5.174 | 4.915 | 4.941 | 50,844,252 | -0.24(-4.67%) |
Feb 26, 2001 | 5.183 | 5.316 | 5.081 | 5.183 | 49,432,992 | +0.00(+0.00%) |
Feb 23, 2001 | 5.143 | 5.226 | 4.915 | 5.183 | 51,711,388 | +0.04(+0.77%) |
Feb 22, 2001 | 5.184 | 5.338 | 5.096 | 5.143 | 60,780,404 | -0.04(-0.80%) |
Feb 21, 2001 | 5.269 | 5.526 | 5.183 | 5.184 | 49,029,524 | -0.08(-1.61%) |
Feb 20, 2001 | 5.627 | 5.627 | 5.183 | 5.269 | 64,797,120 | -0.45(-7.94%) |
Feb 16, 2001 | 5.787 | 5.787 | 5.407 | 5.723 | 71,184,848 | -0.56(-8.86%) |
Feb 15, 2001 | 5.941 | 6.392 | 5.925 | 6.280 | 58,316,772 | +0.34(+5.70%) |
Feb 14, 2001 | 5.735 | 5.960 | 5.632 | 5.941 | 37,697,744 | +0.21(+3.58%) |
Feb 13, 2001 | 5.709 | 5.908 | 5.709 | 5.735 | 38,982,812 | +0.10(+1.84%) |
Feb 12, 2001 | 5.787 | 5.829 | 5.554 | 5.632 | 35,969,844 | -0.16(-2.69%) |
Feb 09, 2001 | 6.015 | 6.015 | 5.682 | 5.787 | 35,482,440 | -0.23(-3.85%) |
Feb 08, 2001 | 6.219 | 6.236 | 5.995 | 6.019 | 33,424,590 | -0.20(-3.22%) |
Feb 07, 2001 | 6.356 | 6.356 | 6.147 | 6.219 | 28,138,432 | -0.14(-2.17%) |
Feb 06, 2001 | 6.098 | 6.461 | 6.090 | 6.357 | 30,747,938 | +0.26(+4.25%) |
Feb 05, 2001 | 6.167 | 6.167 | 5.941 | 6.098 | 26,214,298 | -0.08(-1.26%) |
Feb 02, 2001 | 6.368 | 6.433 | 6.176 | 6.176 | 26,595,768 | -0.19(-3.01%) |