Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2001 | 10565 | 10729 | 10374 | 10502 | 18,323,600 | -63.80(-0.60%) |
Jun 28, 2001 | 10439 | 10736 | 10430 | 10566 | 13,273,000 | +131.40(+1.26%) |
Jun 27, 2001 | 10470 | 10608 | 10351 | 10435 | 11,621,000 | -37.70(-0.36%) |
Jun 26, 2001 | 10497 | 10601 | 10313 | 10472 | 11,989,000 | -31.70(-0.30%) |
Jun 25, 2001 | 10608 | 10711 | 10418 | 10504 | 10,501,000 | -100.40(-0.95%) |
Jun 22, 2001 | 10716 | 10753 | 10514 | 10605 | 11,892,000 | -110.80(-1.03%) |
Jun 21, 2001 | 10646 | 10848 | 10513 | 10715 | 15,468,200 | +68.10(+0.64%) |
Jun 20, 2001 | 10594 | 10771 | 10480 | 10647 | 13,501,000 | +50.60(+0.48%) |
Jun 19, 2001 | 10654 | 10794 | 10515 | 10597 | 11,849,000 | -48.70(-0.46%) |
Jun 18, 2001 | 10622 | 10782 | 10532 | 10645 | 11,116,000 | +21.80(+0.21%) |
Jun 15, 2001 | 10690 | 10792 | 10496 | 10624 | 16,355,500 | -66.50(-0.62%) |
Jun 14, 2001 | 10868 | 10875 | 10604 | 10690 | 12,429,000 | -181.50(-1.67%) |
Jun 13, 2001 | 10942 | 11066 | 10817 | 10872 | 10,636,000 | -76.80(-0.70%) |
Jun 12, 2001 | 10915 | 11010 | 10745 | 10948 | 11,365,000 | +26.30(+0.24%) |
Jun 11, 2001 | 10975 | 11039 | 10819 | 10922 | 8,701,000 | -54.90(-0.50%) |
Jun 08, 2001 | 11096 | 11096 | 10883 | 10977 | 7,262,000 | -113.70(-1.03%) |
Jun 07, 2001 | 11070 | 11169 | 10940 | 11091 | 10,896,000 | +20.50(+0.19%) |
Jun 06, 2001 | 11178 | 11237 | 10998 | 11070 | 10,619,000 | -105.60(-0.94%) |
Jun 05, 2001 | 11061 | 11235 | 10973 | 11176 | 11,168,000 | +114.30(+1.03%) |
Jun 04, 2001 | 10992 | 11126 | 10899 | 11062 | 8,365,000 | +71.10(+0.65%) |
Jun 01, 2001 | 10914 | 11064 | 10794 | 10990 | 10,150,000 | +78.50(+0.72%) |
May 31, 2001 | 10873 | 11023 | 10798 | 10912 | 12,266,000 | +39.30(+0.36%) |
May 30, 2001 | 11033 | 11090 | 10820 | 10873 | 11,586,000 | -166.50(-1.51%) |
May 29, 2001 | 11005 | 11163 | 10913 | 11039 | 10,260,000 | +33.70(+0.31%) |
May 25, 2001 | 11122 | 11167 | 10949 | 11005 | 8,281,000 | -117.00(-1.05%) |
May 24, 2001 | 11107 | 11248 | 10977 | 11122 | 11,007,000 | +16.90(+0.15%) |
May 23, 2001 | 11258 | 11308 | 11033 | 11106 | 11,348,000 | -151.70(-1.35%) |
May 22, 2001 | 11340 | 11412 | 11163 | 11257 | 12,604,000 | -80.70(-0.71%) |
May 21, 2001 | 11299 | 11436 | 11150 | 11338 | 11,749,000 | +36.20(+0.32%) |
May 18, 2001 | 11246 | 11375 | 11123 | 11302 | 11,308,000 | +53.10(+0.47%) |
May 17, 2001 | 11219 | 11414 | 11104 | 11249 | 13,556,000 | +32.70(+0.29%) |
May 16, 2001 | 10865 | 11258 | 10780 | 11216 | 14,053,000 | +342.90(+3.15%) |
May 15, 2001 | 10878 | 10979 | 10753 | 10873 | 10,718,000 | -4.30(-0.04%) |
May 14, 2001 | 10820 | 10930 | 10731 | 10877 | 8,582,000 | +56.00(+0.52%) |
May 11, 2001 | 10908 | 10969 | 10716 | 10821 | 9,062,000 | -89.10(-0.82%) |
May 10, 2001 | 10869 | 11049 | 10827 | 10910 | 10,567,000 | +43.40(+0.40%) |
May 09, 2001 | 10876 | 10965 | 10740 | 10867 | 11,324,000 | -16.50(-0.15%) |
May 08, 2001 | 10937 | 11002 | 10755 | 10884 | 10,063,000 | -51.70(-0.47%) |
May 07, 2001 | 10952 | 11060 | 10823 | 10935 | 9,490,000 | -16.00(-0.15%) |
May 04, 2001 | 10793 | 10990 | 10638 | 10951 | 10,821,000 | +154.50(+1.43%) |
May 03, 2001 | 10872 | 10911 | 10658 | 10797 | 11,379,000 | -80.00(-0.74%) |
May 02, 2001 | 10903 | 11024 | 10727 | 10877 | 13,422,000 | -21.60(-0.20%) |
May 01, 2001 | 10734 | 10966 | 10669 | 10898 | 11,813,000 | +163.30(+1.52%) |
Apr 30, 2001 | 10814 | 10973 | 10666 | 10735 | 12,260,000 | -75.00(-0.69%) |
Apr 27, 2001 | 10695 | 10895 | 10632 | 10810 | 10,913,000 | +117.70(+1.10%) |
Apr 26, 2001 | 10633 | 10821 | 10534 | 10692 | 13,452,000 | +67.10(+0.63%) |
Apr 25, 2001 | 10453 | 10676 | 10373 | 10625 | 12,036,000 | +170.90(+1.63%) |
Apr 24, 2001 | 10530 | 10695 | 10402 | 10454 | 12,165,000 | -77.90(-0.74%) |
Apr 23, 2001 | 10571 | 10670 | 10393 | 10532 | 10,126,000 | -47.60(-0.45%) |
Apr 20, 2001 | 10690 | 10756 | 10445 | 10580 | 13,387,000 | -113.90(-1.07%) |
Apr 19, 2001 | 10616 | 10768 | 10469 | 10694 | 14,868,000 | +77.90(+0.73%) |
Apr 18, 2001 | 10227 | 10806 | 10216 | 10616 | 19,189,000 | +399.10(+3.91%) |
Apr 17, 2001 | 10152 | 10287 | 9980 | 10217 | 11,096,000 | +58.10(+0.57%) |
Apr 16, 2001 | 10118 | 10282 | 9991 | 10159 | 9,139,000 | +31.70(+0.31%) |
Apr 12, 2001 | 10013 | 10178 | 9863 | 10127 | 11,020,000 | +113.40(+1.13%) |
Apr 11, 2001 | 10109 | 10247 | 9899 | 10014 | 12,903,000 | -89.20(-0.88%) |
Apr 10, 2001 | 9850 | 10227 | 9850 | 10103 | 13,496,000 | +257.55(+2.62%) |
Apr 09, 2001 | 9794 | 9999 | 9700 | 9845 | 10,628,000 | +54.06(+0.55%) |
Apr 06, 2001 | 9914 | 9952 | 9601 | 9791 | 12,668,000 | -126.96(-1.28%) |
Apr 05, 2001 | 9527 | 9970 | 9527 | 9918 | 13,680,000 | +402.63(+4.23%) |
Apr 04, 2001 | 9481 | 9693 | 9303 | 9515 | 14,255,900 | +29.71(+0.31%) |
Apr 03, 2001 | 9775 | 9780 | 9385 | 9486 | 13,861,000 | -292.22(-2.99%) |