Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 2829 | 2842 | 2824 | 2842 | 0 | +1.18(+0.04%) |
Apr 27, 2001 | 2834 | 2849 | 2824 | 2841 | 0 | +13.19(+0.47%) |
Apr 26, 2001 | 2820 | 2837 | 2816 | 2828 | 0 | +16.53(+0.59%) |
Apr 25, 2001 | 2800 | 2815 | 2786 | 2811 | 0 | +7.88(+0.28%) |
Apr 24, 2001 | 2779 | 2807 | 2771 | 2803 | 0 | +22.39(+0.81%) |
Apr 23, 2001 | 2824 | 2828 | 2770 | 2781 | 0 | -39.76(-1.41%) |
Apr 20, 2001 | 2867 | 2875 | 2821 | 2821 | 0 | -47.95(-1.67%) |
Apr 19, 2001 | 2899 | 2903 | 2857 | 2869 | 0 | -7.14(-0.25%) |
Apr 18, 2001 | 2853 | 2879 | 2852 | 2876 | 0 | +26.31(+0.92%) |
Apr 17, 2001 | 2832 | 2850 | 2798 | 2850 | 0 | +5.03(+0.18%) |
Apr 12, 2001 | 2889 | 2890 | 2844 | 2844 | 0 | -46.48(-1.61%) |
Apr 11, 2001 | 2921 | 2923 | 2876 | 2891 | 0 | -24.39(-0.84%) |
Apr 10, 2001 | 2896 | 2932 | 2894 | 2915 | 0 | +15.90(+0.55%) |
Apr 09, 2001 | 2856 | 2901 | 2850 | 2899 | 0 | +44.30(+1.55%) |
Apr 06, 2001 | 2886 | 2890 | 2843 | 2855 | 0 | -11.97(-0.42%) |
Apr 05, 2001 | 2844 | 2871 | 2839 | 2867 | 0 | +43.42(+1.54%) |
Apr 04, 2001 | 2815 | 2828 | 2787 | 2824 | 0 | -21.13(-0.74%) |
Apr 03, 2001 | 2884 | 2884 | 2844 | 2845 | 0 | -34.14(-1.19%) |
Apr 02, 2001 | 2852 | 2884 | 2852 | 2879 | 0 | +40.55(+1.43%) |
Mar 31, 2001 | 2769 | 2853 | 2767 | 2838 | 0 | +76.03(+2.75%) |
Mar 30, 2001 | 2749 | 2762 | 2691 | 2762 | 0 | +2.59(+0.09%) |
Mar 29, 2001 | 2801 | 2817 | 2758 | 2760 | 0 | -11.08(-0.40%) |
Mar 28, 2001 | 2769 | 2809 | 2742 | 2771 | 0 | +23.79(+0.87%) |
Mar 27, 2001 | 2657 | 2751 | 2657 | 2747 | 0 | +0.00(+0.00%) |
Mar 26, 2001 | 2657 | 2751 | 2657 | 2747 | 0 | +111.79(+4.24%) |
Mar 24, 2001 | 2610 | 2643 | 2610 | 2635 | 0 | +43.70(+1.69%) |
Mar 23, 2001 | 2666 | 2675 | 2585 | 2592 | 0 | -91.57(-3.41%) |
Mar 22, 2001 | 2734 | 2736 | 2661 | 2683 | 0 | -52.36(-1.91%) |
Mar 21, 2001 | 2722 | 2739 | 2709 | 2736 | 0 | +26.66(+0.98%) |
Mar 20, 2001 | 2774 | 2792 | 2699 | 2709 | 0 | +0.00(+0.00%) |
Mar 19, 2001 | 2774 | 2792 | 2699 | 2709 | 0 | -39.84(-1.45%) |
Mar 17, 2001 | 2822 | 2835 | 2739 | 2749 | 0 | -69.32(-2.46%) |
Mar 16, 2001 | 2833 | 2839 | 2789 | 2818 | 0 | -31.49(-1.11%) |
Mar 15, 2001 | 2906 | 2915 | 2768 | 2850 | 0 | -50.39(-1.74%) |
Mar 14, 2001 | 2922 | 2923 | 2897 | 2900 | 0 | -42.52(-1.45%) |
Mar 13, 2001 | 2959 | 2962 | 2933 | 2942 | 0 | +0.00(+0.00%) |
Mar 12, 2001 | 2959 | 2962 | 2933 | 2942 | 0 | -27.52(-0.93%) |
Mar 10, 2001 | 2968 | 2983 | 2955 | 2970 | 0 | +2.26(+0.08%) |
Mar 09, 2001 | 2972 | 2977 | 2961 | 2968 | 0 | -17.06(-0.57%) |
Mar 08, 2001 | 2997 | 2998 | 2975 | 2985 | 0 | -6.07(-0.20%) |
Mar 07, 2001 | 2989 | 3004 | 2986 | 2991 | 0 | +6.64(+0.22%) |
Mar 06, 2001 | 2978 | 2990 | 2974 | 2984 | 0 | +0.00(+0.00%) |
Mar 05, 2001 | 2978 | 2990 | 2974 | 2984 | 0 | +12.54(+0.42%) |
Mar 03, 2001 | 2970 | 2992 | 2963 | 2972 | 0 | +2.19(+0.07%) |
Mar 02, 2001 | 2992 | 3003 | 2969 | 2969 | 0 | -30.16(-1.01%) |
Mar 01, 2001 | 2987 | 3004 | 2976 | 3000 | 0 | +17.66(+0.59%) |
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%) |