Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2001 | 7.291 | 7.409 | 7.130 | 7.138 | 4,407,479 | -0.15(-2.09%) |
Feb 27, 2001 | 7.143 | 7.319 | 7.130 | 7.291 | 5,410,424 | +0.15(+2.07%) |
Feb 26, 2001 | 6.960 | 7.186 | 6.960 | 7.143 | 3,158,023 | +0.26(+3.84%) |
Feb 23, 2001 | 6.982 | 6.996 | 6.821 | 6.879 | 4,775,207 | -0.10(-1.47%) |
Feb 22, 2001 | 7.029 | 7.113 | 6.898 | 6.982 | 4,731,207 | -0.05(-0.66%) |
Feb 21, 2001 | 7.173 | 7.255 | 7.018 | 7.029 | 4,538,311 | -0.14(-2.01%) |
Feb 20, 2001 | 7.447 | 7.447 | 7.173 | 7.173 | 6,172,686 | -0.32(-4.28%) |
Feb 16, 2001 | 7.571 | 7.667 | 7.464 | 7.494 | 4,846,013 | -0.08(-1.02%) |
Feb 15, 2001 | 7.449 | 7.722 | 7.449 | 7.571 | 5,080,286 | +0.21(+2.80%) |
Feb 14, 2001 | 7.423 | 7.636 | 7.348 | 7.365 | 3,926,112 | -0.06(-0.79%) |
Feb 13, 2001 | 7.404 | 7.576 | 7.404 | 7.423 | 4,222,742 | +0.02(+0.30%) |
Feb 12, 2001 | 7.401 | 7.524 | 7.401 | 7.401 | 4,633,885 | +0.02(+0.30%) |
Feb 09, 2001 | 7.409 | 7.421 | 7.291 | 7.379 | 4,548,218 | -0.03(-0.42%) |
Feb 08, 2001 | 7.483 | 7.507 | 7.346 | 7.409 | 2,846,825 | -0.07(-0.99%) |
Feb 07, 2001 | 7.468 | 7.531 | 7.444 | 7.483 | 2,584,287 | +0.02(+0.21%) |
Feb 06, 2001 | 7.511 | 7.560 | 7.432 | 7.468 | 3,348,297 | -0.04(-0.57%) |
Feb 05, 2001 | 7.596 | 7.615 | 7.504 | 7.511 | 2,655,968 | -0.09(-1.13%) |
Feb 02, 2001 | 7.607 | 7.708 | 7.533 | 7.596 | 3,478,255 | -0.01(-0.14%) |
Feb 01, 2001 | 7.588 | 7.653 | 7.499 | 7.607 | 3,988,469 | +0.02(+0.25%) |
Jan 31, 2001 | 7.619 | 7.722 | 7.550 | 7.588 | 5,665,968 | -0.03(-0.41%) |
Jan 30, 2001 | 7.396 | 7.636 | 7.250 | 7.619 | 6,811,400 | +0.22(+3.02%) |
Jan 29, 2001 | 7.406 | 7.516 | 7.346 | 7.396 | 3,554,306 | -0.03(-0.35%) |
Jan 26, 2001 | 7.432 | 7.507 | 7.303 | 7.421 | 4,520,245 | -0.01(-0.14%) |
Jan 25, 2001 | 7.282 | 7.560 | 7.282 | 7.432 | 5,139,437 | +0.19(+2.65%) |
Jan 24, 2001 | 7.143 | 7.358 | 7.035 | 7.240 | 5,355,644 | +0.10(+1.35%) |
Jan 23, 2001 | 7.015 | 7.207 | 6.992 | 7.143 | 8,449,272 | +0.13(+1.83%) |
Jan 22, 2001 | 6.972 | 7.111 | 6.831 | 7.015 | 6,805,281 | +0.04(+0.62%) |
Jan 19, 2001 | 7.046 | 7.046 | 6.831 | 6.972 | 8,018,897 | -0.19(-2.68%) |
Jan 18, 2001 | 7.217 | 7.217 | 6.864 | 7.164 | 13,359,973 | -0.56(-7.22%) |
Jan 17, 2001 | 7.669 | 7.830 | 7.603 | 7.722 | 6,498,454 | +0.05(+0.69%) |
Jan 16, 2001 | 7.497 | 7.669 | 7.389 | 7.669 | 6,192,500 | +0.17(+2.29%) |
Jan 12, 2001 | 7.765 | 7.765 | 7.325 | 7.497 | 5,102,431 | -0.30(-3.85%) |
Jan 11, 2001 | 7.732 | 7.797 | 7.572 | 7.797 | 4,920,316 | +0.07(+0.84%) |
Jan 10, 2001 | 7.830 | 7.830 | 7.560 | 7.732 | 5,337,287 | -0.11(-1.38%) |
Jan 09, 2001 | 7.850 | 7.850 | 7.701 | 7.840 | 5,603,321 | -0.01(-0.13%) |
Jan 08, 2001 | 7.873 | 7.893 | 7.744 | 7.850 | 5,476,277 | -0.02(-0.28%) |
Jan 05, 2001 | 8.322 | 8.322 | 7.775 | 7.873 | 10,297,232 | -0.48(-5.77%) |
Jan 04, 2001 | 7.979 | 8.516 | 7.979 | 8.355 | 13,337,536 | +0.38(+4.71%) |
Jan 03, 2001 | 7.947 | 8.012 | 7.475 | 7.979 | 11,023,361 | +0.03(+0.41%) |
Jan 02, 2001 | 8.108 | 8.108 | 7.830 | 7.947 | 4,790,067 | -0.17(-2.11%) |
Dec 29, 2000 | 8.173 | 8.226 | 8.032 | 8.118 | 4,455,849 | -0.05(-0.67%) |
Dec 28, 2000 | 8.151 | 8.183 | 7.926 | 8.173 | 3,742,832 | +0.02(+0.27%) |
Dec 27, 2000 | 8.161 | 8.161 | 7.959 | 8.151 | 5,458,794 | -0.04(-0.52%) |
Dec 26, 2000 | 8.001 | 8.194 | 7.969 | 8.194 | 5,425,576 | +0.19(+2.40%) |
Dec 22, 2000 | 7.679 | 8.022 | 7.583 | 8.001 | 8,370,889 | +0.32(+4.20%) |
Dec 21, 2000 | 7.389 | 7.701 | 7.250 | 7.679 | 8,694,618 | +0.29(+3.92%) |
Dec 20, 2000 | 7.358 | 7.432 | 7.078 | 7.389 | 8,472,000 | +0.03(+0.42%) |
Dec 19, 2000 | 7.260 | 7.444 | 7.111 | 7.358 | 7,872,914 | +0.10(+1.35%) |
Dec 18, 2000 | 7.003 | 7.315 | 6.886 | 7.260 | 5,362,346 | +0.26(+3.68%) |
Dec 15, 2000 | 6.992 | 7.111 | 6.992 | 7.003 | 6,681,734 | +0.02(+0.29%) |
Dec 14, 2000 | 7.025 | 7.025 | 6.886 | 6.982 | 3,128,593 | -0.17(-2.40%) |
Dec 13, 2000 | 7.272 | 7.411 | 7.111 | 7.154 | 4,007,991 | -0.12(-1.63%) |
Dec 12, 2000 | 7.272 | 7.487 | 7.186 | 7.272 | 5,968,717 | +0.00(+0.00%) |
Dec 11, 2000 | 7.143 | 7.303 | 7.025 | 7.272 | 4,470,127 | +0.13(+1.80%) |
Dec 08, 2000 | 7.131 | 7.229 | 7.035 | 7.143 | 4,077,924 | +0.01(+0.17%) |
Dec 07, 2000 | 7.131 | 7.293 | 7.089 | 7.131 | 3,299,053 | +0.00(+0.00%) |
Dec 06, 2000 | 7.325 | 7.325 | 7.101 | 7.131 | 4,502,762 | -0.31(-4.20%) |
Dec 05, 2000 | 7.432 | 7.593 | 7.197 | 7.444 | 8,596,421 | +0.01(+0.16%) |
Dec 04, 2000 | 6.992 | 7.540 | 6.992 | 7.432 | 8,777,954 | +0.45(+6.44%) |