Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2001 | 9877 | 10043 | 9638 | 9778 | 12,042,000 | -100.85(-1.02%) |
Mar 30, 2001 | 9799 | 9998 | 9685 | 9879 | 12,808,000 | +79.72(+0.81%) |
Mar 29, 2001 | 9785 | 9950 | 9584 | 9799 | 12,345,000 | +13.71(+0.14%) |
Mar 28, 2001 | 9940 | 9940 | 9607 | 9785 | 13,334,000 | -162.19(-1.63%) |
Mar 27, 2001 | 9688 | 10013 | 9584 | 9948 | 13,142,000 | +260.01(+2.68%) |
Mar 26, 2001 | 9509 | 9820 | 9490 | 9688 | 11,140,000 | +182.75(+1.92%) |
Mar 23, 2001 | 9396 | 9632 | 9250 | 9505 | 13,649,000 | +115.30(+1.23%) |
Mar 22, 2001 | 9491 | 9565 | 9048 | 9389 | 17,239,500 | -97.52(-1.03%) |
Mar 21, 2001 | 9717 | 9807 | 9391 | 9487 | 13,463,000 | -233.76(-2.40%) |
Mar 20, 2001 | 9961 | 10130 | 9676 | 9721 | 12,359,000 | -238.35(-2.39%) |
Mar 19, 2001 | 9820 | 10059 | 9721 | 9959 | 11,262,000 | +135.70(+1.38%) |
Mar 16, 2001 | 10024 | 10119 | 9720 | 9823 | 15,435,600 | -207.89(-2.07%) |
Mar 15, 2001 | 9983 | 10191 | 9888 | 10031 | 12,595,000 | +57.84(+0.58%) |
Mar 14, 2001 | 10279 | 10279 | 9818 | 9973 | 13,974,000 | -317.34(-3.08%) |
Mar 13, 2001 | 10207 | 10398 | 10022 | 10291 | 13,609,000 | +82.60(+0.81%) |
Mar 12, 2001 | 10638 | 10639 | 10139 | 10208 | 12,290,000 | -436.40(-4.10%) |
Mar 09, 2001 | 10850 | 10874 | 10520 | 10645 | 10,859,000 | -213.60(-1.97%) |
Mar 08, 2001 | 10727 | 10940 | 10626 | 10858 | 11,141,000 | +128.60(+1.20%) |
Mar 07, 2001 | 10592 | 10822 | 10525 | 10730 | 11,322,000 | +138.40(+1.31%) |
Mar 06, 2001 | 10570 | 10759 | 10508 | 10591 | 10,918,000 | +28.90(+0.27%) |
Mar 05, 2001 | 10469 | 10660 | 10394 | 10562 | 9,292,000 | +96.00(+0.92%) |
Mar 02, 2001 | 10438 | 10646 | 10240 | 10466 | 12,940,000 | +16.20(+0.16%) |