Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 6.558 | 6.576 | 6.524 | 6.556 | 709,137 | -0.00(-0.06%) |
Apr 27, 2001 | 6.389 | 6.597 | 6.378 | 6.560 | 519,699 | +0.21(+3.36%) |
Apr 26, 2001 | 6.472 | 6.493 | 6.347 | 6.347 | 555,383 | -0.15(-2.38%) |
Apr 25, 2001 | 6.336 | 6.501 | 6.332 | 6.501 | 562,089 | +0.16(+2.60%) |
Apr 24, 2001 | 6.368 | 6.462 | 6.295 | 6.336 | 541,013 | +0.00(+0.03%) |
Apr 23, 2001 | 6.441 | 6.462 | 6.305 | 6.334 | 790,804 | -0.13(-1.97%) |
Apr 20, 2001 | 6.432 | 6.497 | 6.430 | 6.462 | 1,480,303 | -0.08(-1.15%) |
Apr 19, 2001 | 6.399 | 6.806 | 6.389 | 6.537 | 1,412,767 | +0.15(+2.29%) |
Apr 18, 2001 | 6.263 | 6.472 | 6.253 | 6.391 | 1,592,386 | +0.16(+2.65%) |
Apr 17, 2001 | 6.054 | 6.226 | 6.034 | 6.226 | 793,918 | +0.16(+2.65%) |
Apr 16, 2001 | 6.034 | 6.086 | 6.013 | 6.065 | 1,009,221 | +0.11(+1.79%) |
Apr 12, 2001 | 5.908 | 6.034 | 5.908 | 5.958 | 691,894 | -0.06(-1.07%) |
Apr 11, 2001 | 6.263 | 6.284 | 5.929 | 6.023 | 1,372,292 | -0.04(-0.69%) |
Apr 10, 2001 | 5.852 | 6.075 | 5.842 | 6.065 | 911,269 | +0.18(+3.09%) |
Apr 09, 2001 | 5.720 | 5.887 | 5.718 | 5.883 | 659,562 | +0.26(+4.60%) |
Apr 06, 2001 | 5.681 | 5.681 | 5.574 | 5.624 | 774,040 | -0.00(-0.07%) |
Apr 05, 2001 | 5.512 | 5.629 | 5.472 | 5.629 | 1,198,421 | +0.10(+1.74%) |
Apr 04, 2001 | 5.503 | 5.564 | 5.501 | 5.533 | 634,655 | -0.02(-0.41%) |
Apr 03, 2001 | 5.637 | 5.679 | 5.533 | 5.555 | 2,203,811 | -0.13(-2.24%) |
Apr 02, 2001 | 5.835 | 5.885 | 5.637 | 5.683 | 605,676 | -0.07(-1.23%) |
Mar 30, 2001 | 5.637 | 5.771 | 5.626 | 5.754 | 842,295 | +0.12(+2.07%) |
Mar 29, 2001 | 5.599 | 5.675 | 5.574 | 5.637 | 1,046,822 | -0.01(-0.26%) |
Mar 28, 2001 | 5.658 | 5.685 | 5.641 | 5.652 | 343,432 | -0.01(-0.11%) |
Mar 27, 2001 | 5.658 | 5.689 | 5.616 | 5.658 | 752,725 | +0.00(+0.04%) |
Mar 26, 2001 | 5.616 | 5.658 | 5.606 | 5.656 | 768,531 | +0.09(+1.65%) |
Mar 23, 2001 | 5.491 | 5.576 | 5.451 | 5.564 | 934,979 | +0.05(+0.83%) |
Mar 22, 2001 | 5.547 | 5.574 | 5.453 | 5.518 | 712,969 | -0.05(-0.90%) |
Mar 21, 2001 | 5.616 | 5.647 | 5.558 | 5.568 | 537,421 | -0.08(-1.44%) |
Mar 20, 2001 | 5.637 | 5.754 | 5.616 | 5.649 | 549,156 | +0.02(+0.41%) |
Mar 19, 2001 | 5.585 | 5.637 | 5.574 | 5.626 | 739,074 | -0.01(-0.19%) |
Mar 16, 2001 | 5.637 | 5.700 | 5.635 | 5.637 | 1,112,203 | -0.02(-0.30%) |
Mar 15, 2001 | 5.616 | 5.793 | 5.595 | 5.654 | 451,204 | +0.02(+0.33%) |
Mar 14, 2001 | 5.637 | 5.658 | 5.585 | 5.635 | 1,105,258 | -0.03(-0.44%) |
Mar 13, 2001 | 5.647 | 5.812 | 5.637 | 5.660 | 672,734 | +0.06(+1.16%) |
Mar 12, 2001 | 5.647 | 5.689 | 5.574 | 5.595 | 481,380 | -0.04(-0.74%) |
Mar 09, 2001 | 5.670 | 5.670 | 5.608 | 5.637 | 340,798 | -0.03(-0.59%) |
Mar 08, 2001 | 5.626 | 5.695 | 5.626 | 5.670 | 265,118 | +0.08(+1.38%) |
Mar 07, 2001 | 5.595 | 5.595 | 5.533 | 5.593 | 8,860,748 | +0.01(+0.15%) |
Mar 06, 2001 | 5.574 | 5.608 | 5.533 | 5.585 | 2,715,367 | +0.00(+0.00%) |
Mar 05, 2001 | 5.633 | 5.635 | 5.549 | 5.585 | 1,015,688 | -0.05(-0.85%) |
Mar 02, 2001 | 5.693 | 5.700 | 5.616 | 5.633 | 1,783,501 | -0.01(-0.15%) |
Mar 01, 2001 | 5.681 | 5.681 | 5.599 | 5.641 | 1,726,981 | +0.01(+0.22%) |
Feb 28, 2001 | 5.741 | 5.741 | 5.595 | 5.629 | 738,595 | -0.11(-1.96%) |
Feb 27, 2001 | 5.681 | 5.764 | 5.647 | 5.741 | 612,861 | +0.07(+1.25%) |
Feb 26, 2001 | 5.652 | 5.689 | 5.606 | 5.670 | 517,543 | +0.02(+0.33%) |
Feb 23, 2001 | 5.846 | 5.856 | 5.620 | 5.652 | 811,880 | -0.22(-3.73%) |
Feb 22, 2001 | 5.777 | 5.887 | 5.773 | 5.871 | 960,125 | +0.06(+1.08%) |
Feb 21, 2001 | 5.860 | 5.860 | 5.773 | 5.808 | 521,135 | -0.05(-0.89%) |
Feb 20, 2001 | 5.846 | 5.877 | 5.825 | 5.860 | 2,087,417 | +0.01(+0.25%) |
Feb 16, 2001 | 5.846 | 5.867 | 5.814 | 5.846 | 1,067,897 | +0.00(+0.00%) |
Feb 15, 2001 | 5.846 | 5.887 | 5.825 | 5.846 | 769,489 | +0.00(+0.00%) |
Feb 14, 2001 | 5.908 | 5.929 | 5.846 | 5.846 | 272,303 | -0.07(-1.23%) |
Feb 13, 2001 | 5.831 | 5.992 | 5.831 | 5.919 | 708,658 | +0.09(+1.47%) |
Feb 12, 2001 | 5.862 | 5.877 | 5.810 | 5.833 | 367,381 | -0.02(-0.36%) |
Feb 09, 2001 | 5.762 | 5.898 | 5.754 | 5.854 | 2,555,146 | +0.10(+1.67%) |
Feb 08, 2001 | 5.773 | 5.825 | 5.743 | 5.758 | 575,261 | +0.01(+0.11%) |
Feb 07, 2001 | 5.741 | 5.804 | 5.741 | 5.752 | 950,785 | -0.06(-1.04%) |
Feb 06, 2001 | 5.708 | 5.877 | 5.708 | 5.812 | 575,979 | +0.10(+1.79%) |
Feb 05, 2001 | 5.710 | 5.725 | 5.677 | 5.710 | 981,919 | +0.02(+0.37%) |
Feb 02, 2001 | 5.804 | 5.825 | 5.683 | 5.689 | 354,449 | -0.15(-2.61%) |