Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2001 | 10639 | 10750 | 10375 | 10495 | 12,253,000 | -141.60(-1.33%) |
Feb 27, 2001 | 10638 | 10787 | 10464 | 10637 | 11,141,000 | -5.60(-0.05%) |
Feb 26, 2001 | 10448 | 10702 | 10348 | 10642 | 11,308,000 | +200.60(+1.92%) |
Feb 23, 2001 | 10529 | 10595 | 10225 | 10442 | 12,313,000 | -84.90(-0.81%) |
Feb 22, 2001 | 10528 | 10694 | 10279 | 10527 | 13,659,000 | +0.20(+0.00%) |
Feb 21, 2001 | 10721 | 10828 | 10468 | 10527 | 12,085,000 | -204.30(-1.90%) |
Feb 20, 2001 | 10800 | 10988 | 10612 | 10731 | 11,122,000 | -68.90(-0.64%) |
Feb 16, 2001 | 10884 | 10946 | 10652 | 10800 | 12,572,000 | -91.20(-0.84%) |
Feb 15, 2001 | 10801 | 11023 | 10694 | 10891 | 11,537,000 | +95.60(+0.89%) |
Feb 14, 2001 | 10899 | 10990 | 10683 | 10795 | 11,503,000 | -107.90(-0.99%) |
Feb 13, 2001 | 10950 | 11114 | 10775 | 10903 | 10,752,000 | -43.50(-0.40%) |
Feb 12, 2001 | 10779 | 11025 | 10727 | 10947 | 10,391,000 | +165.30(+1.53%) |
Feb 09, 2001 | 10878 | 10979 | 10683 | 10782 | 10,755,000 | -99.00(-0.91%) |
Feb 08, 2001 | 10941 | 11080 | 10776 | 10880 | 11,072,000 | -66.20(-0.60%) |
Feb 07, 2001 | 10949 | 11140 | 10794 | 10947 | 11,583,000 | -10.70(-0.10%) |
Feb 06, 2001 | 10965 | 11118 | 10820 | 10957 | 10,596,000 | -8.40(-0.08%) |
Feb 05, 2001 | 10860 | 11061 | 10760 | 10966 | 10,130,000 | +101.70(+0.94%) |
Feb 02, 2001 | 10983 | 11093 | 10787 | 10864 | 10,484,000 | -119.50(-1.09%) |
Feb 01, 2001 | 10885 | 11064 | 10760 | 10984 | 11,188,000 | +96.20(+0.88%) |
Jan 31, 2001 | 10882 | 11072 | 10705 | 10887 | 12,953,000 | +6.20(+0.06%) |
Jan 30, 2001 | 10702 | 10950 | 10610 | 10881 | 11,498,000 | +179.00(+1.67%) |
Jan 29, 2001 | 10657 | 10833 | 10516 | 10702 | 10,531,000 | +42.20(+0.40%) |
Jan 26, 2001 | 10727 | 10874 | 10506 | 10660 | 10,980,000 | -69.50(-0.65%) |
Jan 25, 2001 | 10644 | 10882 | 10521 | 10730 | 12,580,000 | +82.50(+0.77%) |
Jan 24, 2001 | 10652 | 10796 | 10484 | 10647 | 13,090,000 | -2.80(-0.03%) |
Jan 23, 2001 | 10576 | 10774 | 10460 | 10650 | 12,326,000 | +71.60(+0.68%) |
Jan 22, 2001 | 10582 | 10749 | 10372 | 10578 | 11,640,000 | -9.40(-0.09%) |
Jan 19, 2001 | 10686 | 10792 | 10449 | 10588 | 14,078,000 | -90.70(-0.85%) |
Jan 18, 2001 | 10585 | 10834 | 10466 | 10678 | 14,450,000 | +94.00(+0.89%) |
Jan 17, 2001 | 10661 | 10817 | 10443 | 10584 | 13,491,000 | -68.40(-0.64%) |
Jan 16, 2001 | 10526 | 10752 | 10363 | 10653 | 12,057,000 | +127.30(+1.21%) |
Jan 12, 2001 | 10609 | 10744 | 10340 | 10525 | 12,760,000 | -84.10(-0.79%) |
Jan 11, 2001 | 10600 | 10808 | 10401 | 10610 | 14,112,000 | +5.20(+0.05%) |
Jan 10, 2001 | 10568 | 10728 | 10326 | 10604 | 12,965,000 | +31.80(+0.30%) |
Jan 09, 2001 | 10625 | 10801 | 10387 | 10572 | 11,913,000 | -48.80(-0.46%) |
Jan 08, 2001 | 10659 | 10819 | 10408 | 10621 | 11,155,000 | -40.70(-0.38%) |
Jan 05, 2001 | 10913 | 10991 | 10493 | 10662 | 14,308,000 | -250.40(-2.29%) |
Jan 04, 2001 | 10945 | 11224 | 10673 | 10912 | 2,169,400 | -33.40(-0.31%) |
Jan 03, 2001 | 10637 | 11213 | 10367 | 10946 | 1,880,700 | +299.60(+2.81%) |
Jan 02, 2001 | 10791 | 10917 | 10450 | 10646 | 11,294,000 | -141.80(-1.31%) |
Dec 29, 2000 | 10869 | 11031 | 10676 | 10788 | 10,355,000 | -80.80(-0.74%) |
Dec 28, 2000 | 10795 | 11009 | 10645 | 10869 | 10,153,000 | +65.60(+0.61%) |
Dec 27, 2000 | 10690 | 10945 | 10551 | 10803 | 10,927,000 | +110.80(+1.04%) |
Dec 26, 2000 | 10638 | 10814 | 10480 | 10692 | 8,065,000 | +56.80(+0.53%) |
Dec 22, 2000 | 10495 | 10772 | 10364 | 10636 | 10,871,000 | +148.30(+1.41%) |
Dec 21, 2000 | 10314 | 10652 | 10158 | 10487 | 14,499,000 | +168.40(+1.63%) |
Dec 20, 2000 | 10581 | 10604 | 10198 | 10319 | 14,216,000 | -265.50(-2.51%) |
Dec 19, 2000 | 10643 | 10865 | 10441 | 10584 | 13,249,000 | -61.00(-0.57%) |
Dec 18, 2000 | 10433 | 10784 | 10417 | 10645 | 11,899,000 | +210.40(+2.02%) |
Dec 15, 2000 | 10648 | 10707 | 10324 | 10435 | 1,561,100 | -240.00(-2.25%) |
Dec 14, 2000 | 10795 | 10864 | 10508 | 10675 | 10,613,000 | -119.40(-1.11%) |
Dec 13, 2000 | 10778 | 11002 | 10654 | 10794 | 11,951,000 | +26.10(+0.24%) |
Dec 12, 2000 | 10723 | 10969 | 10582 | 10768 | 10,834,000 | +42.50(+0.40%) |
Dec 11, 2000 | 10719 | 10931 | 10521 | 10726 | 12,024,000 | +12.90(+0.12%) |
Dec 08, 2000 | 10632 | 10897 | 10535 | 10713 | 13,583,000 | +95.50(+0.90%) |
Dec 07, 2000 | 10645 | 10791 | 10449 | 10617 | 11,280,000 | -47.00(-0.44%) |
Dec 06, 2000 | 10896 | 10995 | 10514 | 10664 | 13,993,000 | -234.30(-2.15%) |
Dec 05, 2000 | 10577 | 11045 | 10504 | 10899 | 9,003,000 | +337.70(+3.20%) |
Dec 04, 2000 | 10377 | 10701 | 10227 | 10561 | 11,030,000 | +187.50(+1.81%) |