Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2001 | 7.098 | 7.182 | 6.760 | 6.994 | 1,580,890 | -0.15(-2.05%) |
Jun 28, 2001 | 7.128 | 7.213 | 7.098 | 7.140 | 674,890 | +0.02(+0.29%) |
Jun 27, 2001 | 7.088 | 7.161 | 7.038 | 7.119 | 1,212,072 | +0.04(+0.59%) |
Jun 26, 2001 | 7.130 | 7.159 | 7.034 | 7.077 | 763,741 | -0.07(-1.02%) |
Jun 25, 2001 | 7.161 | 7.171 | 7.134 | 7.151 | 714,646 | -0.01(-0.15%) |
Jun 22, 2001 | 7.151 | 7.255 | 7.119 | 7.161 | 856,665 | +0.01(+0.15%) |
Jun 21, 2001 | 7.157 | 7.224 | 7.130 | 7.151 | 1,475,993 | +0.00(+0.06%) |
Jun 20, 2001 | 7.119 | 7.276 | 7.061 | 7.146 | 1,219,975 | -0.06(-0.78%) |
Jun 19, 2001 | 6.910 | 7.205 | 6.873 | 7.203 | 946,714 | +0.38(+5.54%) |
Jun 18, 2001 | 6.819 | 6.923 | 6.789 | 6.825 | 1,184,291 | +0.01(+0.12%) |
Jun 15, 2001 | 6.735 | 6.869 | 6.723 | 6.816 | 2,380,796 | +0.08(+1.18%) |
Jun 14, 2001 | 6.837 | 6.890 | 6.681 | 6.737 | 713,688 | -0.10(-1.47%) |
Jun 13, 2001 | 6.806 | 6.858 | 6.766 | 6.837 | 805,892 | +0.07(+1.08%) |
Jun 12, 2001 | 6.942 | 6.942 | 6.681 | 6.764 | 1,175,669 | -0.15(-2.17%) |
Jun 11, 2001 | 6.990 | 7.146 | 6.908 | 6.915 | 716,561 | -0.05(-0.78%) |
Jun 08, 2001 | 7.046 | 7.067 | 6.921 | 6.969 | 370,495 | -0.08(-1.07%) |
Jun 07, 2001 | 6.954 | 7.151 | 6.954 | 7.044 | 724,225 | +0.04(+0.54%) |
Jun 06, 2001 | 6.984 | 7.090 | 6.952 | 7.006 | 587,714 | +0.03(+0.48%) |
Jun 05, 2001 | 6.785 | 7.046 | 6.785 | 6.973 | 626,273 | +0.19(+2.77%) |
Jun 04, 2001 | 6.743 | 6.917 | 6.743 | 6.785 | 462,939 | +0.04(+0.62%) |
Jun 01, 2001 | 6.681 | 6.816 | 6.681 | 6.743 | 232,307 | +0.05(+0.69%) |
May 31, 2001 | 6.683 | 6.775 | 6.660 | 6.697 | 531,194 | +0.02(+0.25%) |
May 30, 2001 | 6.837 | 6.844 | 6.576 | 6.681 | 486,888 | -0.16(-2.29%) |
May 29, 2001 | 6.798 | 6.858 | 6.785 | 6.837 | 451,922 | +0.06(+0.89%) |
May 25, 2001 | 6.825 | 6.887 | 6.775 | 6.777 | 241,408 | -0.04(-0.58%) |
May 24, 2001 | 6.816 | 6.846 | 6.796 | 6.816 | 371,932 | -0.03(-0.43%) |
May 23, 2001 | 6.816 | 6.887 | 6.775 | 6.846 | 362,112 | +0.03(+0.43%) |
May 22, 2001 | 6.890 | 6.904 | 6.816 | 6.816 | 576,937 | -0.09(-1.27%) |
May 21, 2001 | 6.827 | 6.927 | 6.827 | 6.904 | 625,794 | +0.09(+1.26%) |
May 18, 2001 | 6.869 | 6.887 | 6.810 | 6.819 | 644,474 | +0.07(+1.05%) |
May 17, 2001 | 6.681 | 6.783 | 6.681 | 6.748 | 700,036 | +0.08(+1.22%) |
May 16, 2001 | 6.624 | 6.702 | 6.624 | 6.666 | 1,133,279 | +0.03(+0.47%) |
May 15, 2001 | 6.472 | 6.773 | 6.472 | 6.635 | 970,424 | +0.18(+2.78%) |
May 14, 2001 | 6.472 | 6.472 | 6.422 | 6.455 | 334,092 | -0.02(-0.26%) |
May 11, 2001 | 6.472 | 6.489 | 6.449 | 6.472 | 664,592 | -0.01(-0.13%) |
May 10, 2001 | 6.558 | 6.558 | 6.441 | 6.480 | 466,292 | -0.04(-0.54%) |
May 09, 2001 | 6.441 | 6.524 | 6.422 | 6.516 | 628,189 | +0.05(+0.81%) |
May 08, 2001 | 6.472 | 6.501 | 6.347 | 6.464 | 443,300 | -0.04(-0.61%) |
May 07, 2001 | 6.472 | 6.524 | 6.305 | 6.503 | 667,226 | +0.03(+0.48%) |
May 04, 2001 | 6.558 | 6.558 | 6.441 | 6.472 | 1,263,323 | -0.03(-0.51%) |
May 03, 2001 | 6.537 | 6.566 | 6.420 | 6.505 | 408,095 | -0.05(-0.80%) |
May 02, 2001 | 6.568 | 6.576 | 6.514 | 6.558 | 341,995 | -0.01(-0.19%) |
May 01, 2001 | 6.551 | 6.574 | 6.503 | 6.570 | 768,771 | +0.01(+0.22%) |
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%) |