Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 8.633 | 8.835 | 8.614 | 8.614 | 7,364,739 | -0.02(-0.22%) |
Apr 27, 2001 | 8.480 | 8.722 | 8.480 | 8.633 | 5,998,729 | +0.16(+1.95%) |
Apr 26, 2001 | 8.580 | 8.648 | 8.429 | 8.468 | 7,527,623 | -0.11(-1.30%) |
Apr 25, 2001 | 8.288 | 8.585 | 8.159 | 8.580 | 7,642,720 | +0.29(+3.52%) |
Apr 24, 2001 | 8.279 | 8.436 | 8.271 | 8.288 | 7,346,382 | +0.01(+0.10%) |
Apr 23, 2001 | 8.216 | 8.305 | 8.194 | 8.279 | 4,759,472 | +0.06(+0.77%) |
Apr 20, 2001 | 8.182 | 8.274 | 8.041 | 8.216 | 4,510,338 | +0.03(+0.42%) |
Apr 19, 2001 | 8.237 | 8.237 | 8.058 | 8.182 | 4,706,731 | -0.13(-1.59%) |
Apr 18, 2001 | 7.850 | 8.408 | 7.833 | 8.314 | 11,497,152 | +0.46(+5.90%) |
Apr 17, 2001 | 7.981 | 7.981 | 7.796 | 7.850 | 8,439,656 | -0.17(-2.14%) |
Apr 16, 2001 | 8.067 | 8.106 | 7.828 | 8.022 | 5,479,191 | -0.04(-0.55%) |
Apr 12, 2001 | 7.746 | 8.067 | 7.713 | 8.067 | 4,808,133 | +0.32(+4.14%) |
Apr 11, 2001 | 7.842 | 7.911 | 7.708 | 7.746 | 4,997,824 | -0.10(-1.23%) |
Apr 10, 2001 | 7.722 | 8.065 | 7.722 | 7.842 | 7,418,645 | +0.12(+1.60%) |
Apr 09, 2001 | 7.648 | 7.840 | 7.648 | 7.718 | 6,235,916 | +0.07(+0.97%) |
Apr 06, 2001 | 7.737 | 7.737 | 7.530 | 7.645 | 5,892,665 | -0.21(-2.69%) |
Apr 05, 2001 | 7.473 | 7.893 | 7.473 | 7.856 | 6,858,896 | +0.38(+5.12%) |
Apr 04, 2001 | 7.234 | 7.538 | 7.190 | 7.473 | 5,376,041 | +0.24(+3.30%) |
Apr 03, 2001 | 7.542 | 7.542 | 7.121 | 7.234 | 9,080,702 | -0.39(-5.13%) |
Apr 02, 2001 | 7.615 | 7.842 | 7.516 | 7.626 | 6,313,716 | +0.01(+0.14%) |
Mar 30, 2001 | 7.657 | 7.710 | 7.511 | 7.615 | 4,438,949 | -0.04(-0.54%) |
Mar 29, 2001 | 7.679 | 7.679 | 7.423 | 7.657 | 9,460,084 | -0.15(-1.93%) |
Mar 28, 2001 | 7.687 | 7.809 | 7.476 | 7.808 | 7,116,771 | +0.12(+1.56%) |
Mar 27, 2001 | 7.368 | 7.687 | 7.288 | 7.687 | 6,890,366 | +0.32(+4.33%) |
Mar 26, 2001 | 7.246 | 7.507 | 7.246 | 7.368 | 6,676,489 | +0.20(+2.80%) |
Mar 23, 2001 | 7.099 | 7.204 | 6.956 | 7.168 | 6,823,056 | +0.07(+0.97%) |
Mar 22, 2001 | 7.202 | 7.202 | 6.890 | 7.099 | 6,450,375 | -0.14(-1.92%) |
Mar 21, 2001 | 7.421 | 7.421 | 7.130 | 7.238 | 8,068,141 | -0.29(-3.85%) |
Mar 20, 2001 | 7.746 | 7.820 | 7.507 | 7.528 | 6,882,207 | -0.22(-2.81%) |
Mar 19, 2001 | 7.653 | 7.773 | 7.552 | 7.746 | 4,209,629 | +0.09(+1.21%) |
Mar 16, 2001 | 7.722 | 7.816 | 7.593 | 7.653 | 7,897,681 | -0.07(-0.89%) |
Mar 15, 2001 | 7.686 | 7.756 | 7.619 | 7.722 | 3,851,518 | +0.04(+0.47%) |
Mar 14, 2001 | 7.806 | 7.806 | 7.645 | 7.686 | 6,462,322 | -0.22(-2.74%) |
Mar 13, 2001 | 7.715 | 7.933 | 7.699 | 7.902 | 6,306,431 | +0.19(+2.42%) |
Mar 12, 2001 | 8.031 | 8.031 | 7.684 | 7.715 | 6,859,479 | -0.32(-4.01%) |
Mar 09, 2001 | 8.197 | 8.197 | 7.945 | 8.037 | 7,419,811 | -0.16(-1.99%) |
Mar 08, 2001 | 8.056 | 8.237 | 8.056 | 8.201 | 10,984,316 | +0.17(+2.12%) |
Mar 07, 2001 | 7.739 | 8.032 | 7.739 | 8.031 | 9,525,354 | +0.39(+5.14%) |
Mar 06, 2001 | 7.607 | 7.756 | 7.574 | 7.638 | 5,399,352 | +0.03(+0.41%) |
Mar 05, 2001 | 7.430 | 7.670 | 7.430 | 7.607 | 5,307,566 | +0.28(+3.87%) |
Mar 02, 2001 | 7.231 | 7.457 | 7.231 | 7.324 | 3,775,758 | +0.12(+1.62%) |
Mar 01, 2001 | 7.138 | 7.336 | 7.125 | 7.207 | 4,861,748 | +0.07(+0.96%) |
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%) |