Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 5431 | 5470 | 5372 | 5382 | 0 | -35.00(-0.65%) |
Apr 27, 2001 | 5506 | 5509 | 5416 | 5417 | 0 | -102.06(-1.85%) |
Apr 26, 2001 | 5542 | 5549 | 5462 | 5519 | 0 | +2.53(+0.05%) |
Apr 25, 2001 | 5594 | 5601 | 5501 | 5516 | 0 | -73.14(-1.31%) |
Apr 24, 2001 | 5570 | 5645 | 5567 | 5589 | 0 | -8.36(-0.15%) |
Apr 23, 2001 | 5607 | 5613 | 5563 | 5598 | 0 | +1.07(+0.02%) |
Apr 20, 2001 | 5645 | 5645 | 5591 | 5597 | 0 | -11.87(-0.21%) |
Apr 19, 2001 | 5682 | 5684 | 5603 | 5608 | 0 | +99.89(+1.81%) |
Apr 18, 2001 | 5479 | 5524 | 5473 | 5509 | 0 | +76.66(+1.41%) |
Apr 17, 2001 | 5405 | 5459 | 5391 | 5432 | 0 | -0.33(-0.01%) |
Apr 16, 2001 | 5490 | 5490 | 5409 | 5432 | 0 | -63.19(-1.15%) |
Apr 13, 2001 | 5592 | 5601 | 5492 | 5495 | 0 | -37.75(-0.68%) |
Apr 12, 2001 | 5522 | 5564 | 5503 | 5533 | 0 | +65.47(+1.20%) |
Apr 11, 2001 | 5471 | 5474 | 5362 | 5468 | 0 | +114.25(+2.13%) |
Apr 10, 2001 | 5433 | 5506 | 5349 | 5354 | 0 | -48.33(-0.89%) |
Apr 09, 2001 | 5477 | 5477 | 5391 | 5402 | 0 | -113.30(-2.05%) |
Apr 06, 2001 | 5571 | 5584 | 5509 | 5515 | 0 | +109.28(+2.02%) |
Apr 04, 2001 | 5387 | 5456 | 5346 | 5406 | 0 | -40.97(-0.75%) |
Apr 03, 2001 | 5522 | 5538 | 5439 | 5447 | 0 | -160.91(-2.87%) |
Apr 02, 2001 | 5798 | 5798 | 5596 | 5608 | 0 | -190.19(-3.28%) |
Mar 30, 2001 | 5864 | 5865 | 5772 | 5798 | 0 | -35.96(-0.62%) |
Mar 29, 2001 | 5813 | 5847 | 5787 | 5834 | 0 | +14.49(+0.25%) |
Mar 28, 2001 | 5908 | 5923 | 5816 | 5819 | 0 | -64.94(-1.10%) |
Mar 27, 2001 | 5944 | 5981 | 5871 | 5884 | 0 | -11.99(-0.20%) |
Mar 26, 2001 | 5849 | 5906 | 5811 | 5896 | 0 | +95.77(+1.65%) |
Mar 23, 2001 | 5802 | 5836 | 5790 | 5801 | 0 | +69.60(+1.21%) |
Mar 22, 2001 | 5647 | 5736 | 5647 | 5731 | 0 | +107.53(+1.91%) |
Mar 21, 2001 | 5602 | 5684 | 5602 | 5623 | 0 | -19.28(-0.34%) |
Mar 20, 2001 | 5693 | 5717 | 5624 | 5643 | 0 | +0.81(+0.01%) |
Mar 19, 2001 | 5783 | 5791 | 5629 | 5642 | 0 | -142.04(-2.46%) |
Mar 16, 2001 | 5749 | 5846 | 5749 | 5784 | 0 | +41.19(+0.72%) |
Mar 15, 2001 | 5656 | 5747 | 5601 | 5743 | 0 | +84.53(+1.49%) |
Mar 14, 2001 | 5684 | 5704 | 5642 | 5658 | 0 | +47.81(+0.85%) |
Mar 13, 2001 | 5510 | 5647 | 5499 | 5610 | 0 | +27.73(+0.50%) |
Mar 12, 2001 | 5579 | 5616 | 5556 | 5583 | 0 | -97.76(-1.72%) |
Mar 09, 2001 | 5656 | 5683 | 5632 | 5680 | 0 | -30.59(-0.54%) |
Mar 08, 2001 | 5794 | 5794 | 5698 | 5711 | 0 | -66.11(-1.14%) |
Mar 07, 2001 | 5736 | 5794 | 5736 | 5777 | 0 | +142.07(+2.52%) |
Mar 06, 2001 | 5690 | 5736 | 5627 | 5635 | 0 | +25.32(+0.45%) |
Mar 05, 2001 | 5507 | 5611 | 5473 | 5610 | 0 | +110.20(+2.00%) |
Mar 02, 2001 | 5536 | 5561 | 5472 | 5500 | 0 | -0.32(-0.01%) |
Mar 01, 2001 | 5582 | 5584 | 5479 | 5500 | 0 | -174.83(-3.08%) |
Feb 27, 2001 | 5788 | 5805 | 5660 | 5675 | 0 | -41.33(-0.72%) |
Feb 26, 2001 | 5747 | 5789 | 5708 | 5716 | 0 | -10.91(-0.19%) |
Feb 23, 2001 | 5727 | 5778 | 5678 | 5727 | 0 | -32.11(-0.56%) |
Feb 22, 2001 | 5886 | 5886 | 5733 | 5759 | 0 | -190.92(-3.21%) |
Feb 21, 2001 | 5921 | 5958 | 5863 | 5950 | 0 | -21.33(-0.36%) |
Feb 20, 2001 | 5993 | 6080 | 5946 | 5971 | 0 | +33.99(+0.57%) |
Feb 19, 2001 | 5921 | 5991 | 5846 | 5937 | 0 | -108.37(-1.79%) |
Feb 16, 2001 | 6156 | 6198 | 5998 | 6046 | 0 | -58.57(-0.96%) |
Feb 15, 2001 | 5963 | 6104 | 5945 | 6104 | 0 | +216.56(+3.68%) |
Feb 14, 2001 | 6061 | 6097 | 5881 | 5888 | 0 | -139.81(-2.32%) |
Feb 13, 2001 | 5922 | 6027 | 5918 | 6027 | 0 | +180.42(+3.09%) |
Feb 12, 2001 | 5808 | 5894 | 5796 | 5847 | 0 | +37.23(+0.64%) |
Feb 09, 2001 | 5782 | 5893 | 5742 | 5810 | 0 | +51.24(+0.89%) |
Feb 08, 2001 | 5694 | 5763 | 5654 | 5759 | 0 | +65.02(+1.14%) |
Feb 07, 2001 | 5739 | 5781 | 5686 | 5694 | 0 | -155.48(-2.66%) |
Feb 06, 2001 | 5906 | 6043 | 5828 | 5849 | 0 | -83.36(-1.41%) |
Feb 05, 2001 | 6012 | 6012 | 5868 | 5932 | 0 | -116.84(-1.93%) |
Feb 02, 2001 | 5959 | 6103 | 5959 | 6049 | 0 | +151.33(+2.57%) |