Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2001 | 2982 | 2986 | 2966 | 2982 | 0 | +15.36(+0.52%) |
Feb 27, 2001 | 2957 | 2986 | 2955 | 2967 | 0 | +0.00(+0.00%) |
Feb 26, 2001 | 2957 | 2986 | 2955 | 2967 | 0 | +13.80(+0.47%) |
Feb 24, 2001 | 2958 | 2968 | 2948 | 2953 | 0 | -4.19(-0.14%) |
Feb 23, 2001 | 2973 | 2980 | 2948 | 2957 | 0 | -22.11(-0.74%) |
Feb 22, 2001 | 2990 | 2992 | 2962 | 2979 | 0 | -13.90(-0.46%) |
Feb 21, 2001 | 3002 | 3008 | 2986 | 2993 | 0 | -7.40(-0.25%) |
Feb 20, 2001 | 3000 | 3009 | 2985 | 3000 | 0 | +0.00(+0.00%) |
Feb 19, 2001 | 3000 | 3009 | 2985 | 3000 | 0 | -1.20(-0.04%) |
Feb 17, 2001 | 3023 | 3026 | 3002 | 3002 | 0 | -17.05(-0.56%) |
Feb 16, 2001 | 3016 | 3022 | 3007 | 3019 | 0 | +4.97(+0.16%) |
Feb 15, 2001 | 3017 | 3023 | 3000 | 3014 | 0 | +1.35(+0.04%) |
Feb 14, 2001 | 3002 | 3014 | 2991 | 3012 | 0 | +13.37(+0.45%) |
Feb 13, 2001 | 2993 | 3010 | 2993 | 2999 | 0 | +0.00(+0.00%) |
Feb 12, 2001 | 2993 | 3010 | 2993 | 2999 | 0 | +1.24(+0.04%) |
Feb 10, 2001 | 2997 | 3012 | 2994 | 2998 | 0 | -5.26(-0.18%) |
Feb 09, 2001 | 3012 | 3016 | 2995 | 3003 | 0 | -12.84(-0.43%) |
Feb 08, 2001 | 3016 | 3019 | 3002 | 3016 | 0 | -3.31(-0.11%) |
Feb 07, 2001 | 3014 | 3030 | 3009 | 3019 | 0 | +9.77(+0.32%) |
Feb 06, 2001 | 3000 | 3017 | 3000 | 3009 | 0 | +0.00(+0.00%) |
Feb 05, 2001 | 3000 | 3017 | 3000 | 3009 | 0 | +7.19(+0.24%) |
Feb 03, 2001 | 2991 | 3007 | 2987 | 3002 | 0 | +13.72(+0.46%) |
Feb 02, 2001 | 2966 | 2994 | 2955 | 2988 | 0 | +19.82(+0.67%) |
Feb 01, 2001 | 2973 | 2977 | 2958 | 2969 | 0 | -2.14(-0.07%) |
Jan 31, 2001 | 2976 | 2978 | 2955 | 2971 | 0 | -3.76(-0.13%) |
Jan 30, 2001 | 2982 | 2991 | 2970 | 2975 | 0 | +0.00(+0.00%) |
Jan 29, 2001 | 2982 | 2991 | 2970 | 2975 | 0 | -5.31(-0.18%) |
Jan 27, 2001 | 2980 | 2987 | 2968 | 2980 | 0 | -6.26(-0.21%) |
Jan 26, 2001 | 2982 | 2989 | 2974 | 2986 | 0 | -8.02(-0.27%) |
Jan 25, 2001 | 2994 | 3014 | 2982 | 2994 | 0 | +4.23(+0.14%) |
Jan 24, 2001 | 2969 | 2991 | 2965 | 2990 | 0 | +20.54(+0.69%) |
Jan 23, 2001 | 2953 | 2969 | 2939 | 2969 | 0 | +0.00(+0.00%) |
Jan 22, 2001 | 2953 | 2969 | 2939 | 2969 | 0 | +9.88(+0.33%) |
Jan 20, 2001 | 2963 | 2977 | 2945 | 2959 | 0 | -6.96(-0.23%) |
Jan 19, 2001 | 2973 | 2983 | 2962 | 2966 | 0 | -11.13(-0.37%) |
Jan 18, 2001 | 2967 | 2983 | 2964 | 2978 | 0 | +15.47(+0.52%) |
Jan 17, 2001 | 2975 | 2980 | 2957 | 2962 | 0 | -12.20(-0.41%) |
Jan 16, 2001 | 2985 | 2992 | 2972 | 2974 | 0 | +0.00(+0.00%) |
Jan 15, 2001 | 2985 | 2992 | 2972 | 2974 | 0 | -16.83(-0.56%) |
Jan 13, 2001 | 2998 | 3010 | 2986 | 2991 | 0 | +1.98(+0.07%) |
Jan 12, 2001 | 2989 | 2995 | 2977 | 2989 | 0 | +8.92(+0.30%) |
Jan 11, 2001 | 2991 | 2997 | 2976 | 2980 | 0 | -20.87(-0.70%) |
Jan 10, 2001 | 2994 | 3011 | 2986 | 3001 | 0 | +5.84(+0.19%) |
Jan 09, 2001 | 3005 | 3009 | 2994 | 2995 | 0 | +0.00(+0.00%) |
Jan 08, 2001 | 3005 | 3009 | 2994 | 2995 | 0 | -18.32(-0.61%) |
Jan 06, 2001 | 3002 | 3020 | 2995 | 3014 | 0 | -1.33(-0.04%) |
Jan 05, 2001 | 3053 | 3059 | 3015 | 3015 | 0 | -12.86(-0.42%) |
Jan 04, 2001 | 3022 | 3039 | 3016 | 3028 | 0 | -2.68(-0.09%) |
Jan 03, 2001 | 3015 | 3042 | 3013 | 3030 | 0 | +0.00(+0.00%) |
Jan 02, 2001 | 3015 | 3042 | 3013 | 3030 | 0 | +5.93(+0.20%) |
Dec 29, 2000 | 3006 | 3026 | 2993 | 3024 | 0 | +22.02(+0.73%) |
Dec 28, 2000 | 2998 | 3018 | 2988 | 3002 | 0 | +0.00(+0.00%) |
Dec 27, 2000 | 2998 | 3018 | 2988 | 3002 | 0 | +6.02(+0.20%) |
Dec 23, 2000 | 2997 | 3025 | 2987 | 2996 | 0 | -0.71(-0.02%) |
Dec 22, 2000 | 2973 | 3006 | 2970 | 2997 | 0 | +3.48(+0.12%) |
Dec 21, 2000 | 2977 | 2995 | 2967 | 2994 | 0 | +2.20(+0.07%) |
Dec 20, 2000 | 2982 | 2994 | 2969 | 2991 | 0 | +19.51(+0.66%) |
Dec 19, 2000 | 2974 | 2988 | 2964 | 2972 | 0 | +0.00(+0.00%) |
Dec 18, 2000 | 2974 | 2988 | 2964 | 2972 | 0 | -15.31(-0.51%) |
Dec 16, 2000 | 2981 | 2988 | 2956 | 2987 | 0 | +14.29(+0.48%) |
Dec 15, 2000 | 3019 | 3019 | 2970 | 2973 | 0 | -53.06(-1.75%) |
Dec 14, 2000 | 3040 | 3045 | 3012 | 3026 | 0 | -11.46(-0.38%) |
Dec 13, 2000 | 3052 | 3054 | 3032 | 3038 | 0 | -11.50(-0.38%) |
Dec 12, 2000 | 3034 | 3051 | 3029 | 3049 | 0 | +0.00(+0.00%) |
Dec 11, 2000 | 3034 | 3051 | 3029 | 3049 | 0 | +15.64(+0.52%) |
Dec 09, 2000 | 3031 | 3044 | 3019 | 3033 | 0 | +6.13(+0.20%) |
Dec 08, 2000 | 3022 | 3041 | 3011 | 3027 | 0 | -1.67(-0.06%) |
Dec 07, 2000 | 3070 | 3075 | 3020 | 3029 | 0 | -14.73(-0.48%) |
Dec 06, 2000 | 3012 | 3046 | 3012 | 3044 | 0 | +35.25(+1.17%) |
Dec 05, 2000 | 3024 | 3030 | 3008 | 3008 | 0 | +0.00(+0.00%) |
Dec 04, 2000 | 3024 | 3030 | 3008 | 3008 | 0 | -26.52(-0.87%) |
Dec 02, 2000 | 3003 | 3035 | 2992 | 3035 | 0 | +46.33(+1.55%) |