Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 5580 | 5653 | 5571 | 5640 | 0 | +64.06(+1.15%) |
Apr 27, 2001 | 5462 | 5607 | 5445 | 5576 | 0 | +94.24(+1.72%) |
Apr 26, 2001 | 5419 | 5492 | 5374 | 5482 | 0 | +73.89(+1.37%) |
Apr 25, 2001 | 5408 | 5425 | 5375 | 5408 | 0 | -16.59(-0.31%) |
Apr 24, 2001 | 5400 | 5488 | 5391 | 5424 | 0 | +27.58(+0.51%) |
Apr 23, 2001 | 5424 | 5433 | 5371 | 5397 | 0 | -52.49(-0.96%) |
Apr 20, 2001 | 5483 | 5531 | 5431 | 5449 | 0 | -30.71(-0.56%) |
Apr 19, 2001 | 5530 | 5532 | 5437 | 5480 | 0 | -25.03(-0.45%) |
Apr 18, 2001 | 5429 | 5534 | 5416 | 5505 | 0 | +164.10(+3.07%) |
Apr 17, 2001 | 5271 | 5362 | 5217 | 5341 | 0 | -31.73(-0.59%) |
Apr 12, 2001 | 5360 | 5403 | 5330 | 5373 | 0 | +11.18(+0.21%) |
Apr 11, 2001 | 5346 | 5404 | 5310 | 5362 | 0 | +30.30(+0.57%) |
Apr 10, 2001 | 5214 | 5336 | 5192 | 5331 | 0 | +148.01(+2.86%) |
Apr 09, 2001 | 5107 | 5217 | 5102 | 5183 | 0 | +43.51(+0.85%) |
Apr 06, 2001 | 5232 | 5233 | 5087 | 5140 | 0 | -18.85(-0.37%) |
Apr 05, 2001 | 5104 | 5197 | 5085 | 5159 | 0 | +86.74(+1.71%) |
Apr 04, 2001 | 4946 | 5086 | 4873 | 5072 | 0 | +67.82(+1.36%) |
Apr 03, 2001 | 5153 | 5153 | 4990 | 5004 | 0 | -206.48(-3.96%) |
Apr 02, 2001 | 5218 | 5218 | 5112 | 5210 | 0 | +30.03(+0.58%) |
Mar 31, 2001 | 5132 | 5234 | 5132 | 5180 | 0 | +22.53(+0.44%) |
Mar 30, 2001 | 5072 | 5163 | 5029 | 5158 | 0 | +7.49(+0.15%) |
Mar 29, 2001 | 5243 | 5243 | 5119 | 5150 | 0 | -85.17(-1.63%) |
Mar 28, 2001 | 5104 | 5236 | 5080 | 5236 | 0 | +110.80(+2.16%) |
Mar 27, 2001 | 5004 | 5127 | 4983 | 5125 | 0 | +0.00(+0.00%) |
Mar 26, 2001 | 5004 | 5127 | 4983 | 5125 | 0 | +173.67(+3.51%) |
Mar 24, 2001 | 4922 | 4969 | 4912 | 4951 | 0 | +126.31(+2.62%) |
Mar 23, 2001 | 4992 | 5001 | 4804 | 4825 | 0 | -198.94(-3.96%) |
Mar 22, 2001 | 5051 | 5063 | 4977 | 5024 | 0 | -114.64(-2.23%) |
Mar 21, 2001 | 5115 | 5146 | 5093 | 5138 | 0 | +89.80(+1.78%) |
Mar 20, 2001 | 5100 | 5171 | 5035 | 5049 | 0 | +0.00(+0.00%) |
Mar 19, 2001 | 5100 | 5171 | 5035 | 5049 | 0 | -56.17(-1.10%) |
Mar 17, 2001 | 5198 | 5198 | 5091 | 5105 | 0 | -72.89(-1.41%) |
Mar 16, 2001 | 5147 | 5180 | 5061 | 5178 | 0 | +62.16(+1.22%) |
Mar 15, 2001 | 5243 | 5243 | 4965 | 5116 | 0 | -71.37(-1.38%) |
Mar 14, 2001 | 5158 | 5224 | 5155 | 5187 | 0 | -55.53(-1.06%) |
Mar 13, 2001 | 5326 | 5326 | 5217 | 5242 | 0 | +0.00(+0.00%) |
Mar 12, 2001 | 5326 | 5326 | 5217 | 5242 | 0 | -126.49(-2.36%) |
Mar 10, 2001 | 5394 | 5423 | 5342 | 5369 | 0 | -69.77(-1.28%) |
Mar 09, 2001 | 5463 | 5507 | 5411 | 5439 | 0 | -45.02(-0.82%) |
Mar 08, 2001 | 5429 | 5490 | 5398 | 5484 | 0 | +26.40(+0.48%) |
Mar 07, 2001 | 5401 | 5469 | 5383 | 5457 | 0 | +88.45(+1.65%) |
Mar 06, 2001 | 5325 | 5373 | 5275 | 5369 | 0 | +0.00(+0.00%) |
Mar 05, 2001 | 5325 | 5373 | 5275 | 5369 | 0 | +76.91(+1.45%) |
Mar 03, 2001 | 5329 | 5366 | 5260 | 5292 | 0 | -49.42(-0.93%) |
Mar 02, 2001 | 5334 | 5348 | 5260 | 5341 | 0 | -26.14(-0.49%) |
Mar 01, 2001 | 5391 | 5444 | 5340 | 5367 | 0 | -70.28(-1.29%) |
Feb 28, 2001 | 5440 | 5451 | 5380 | 5438 | 0 | +22.66(+0.42%) |
Feb 27, 2001 | 5373 | 5430 | 5342 | 5415 | 0 | +0.00(+0.00%) |
Feb 26, 2001 | 5373 | 5430 | 5342 | 5415 | 0 | +92.26(+1.73%) |
Feb 24, 2001 | 5456 | 5466 | 5303 | 5323 | 0 | -129.64(-2.38%) |
Feb 23, 2001 | 5437 | 5510 | 5410 | 5452 | 0 | -21.89(-0.40%) |
Feb 22, 2001 | 5517 | 5539 | 5433 | 5474 | 0 | -74.37(-1.34%) |
Feb 21, 2001 | 5593 | 5640 | 5516 | 5549 | 0 | -36.01(-0.64%) |
Feb 20, 2001 | 5571 | 5610 | 5571 | 5585 | 0 | +0.00(+0.00%) |
Feb 19, 2001 | 5571 | 5610 | 5571 | 5585 | 0 | -10.38(-0.19%) |
Feb 17, 2001 | 5651 | 5662 | 5583 | 5595 | 0 | -109.40(-1.92%) |
Feb 16, 2001 | 5665 | 5709 | 5629 | 5705 | 0 | +60.30(+1.07%) |
Feb 15, 2001 | 5702 | 5704 | 5631 | 5644 | 0 | -94.80(-1.65%) |
Feb 14, 2001 | 5790 | 5791 | 5720 | 5739 | 0 | -20.45(-0.36%) |
Feb 13, 2001 | 5700 | 5778 | 5700 | 5759 | 0 | +0.00(+0.00%) |
Feb 12, 2001 | 5700 | 5778 | 5700 | 5759 | 0 | +47.12(+0.82%) |
Feb 10, 2001 | 5765 | 5773 | 5702 | 5712 | 0 | -61.10(-1.06%) |
Feb 09, 2001 | 5771 | 5816 | 5753 | 5773 | 0 | +21.32(+0.37%) |
Feb 08, 2001 | 5813 | 5813 | 5745 | 5752 | 0 | -100.21(-1.71%) |
Feb 07, 2001 | 5832 | 5859 | 5801 | 5852 | 0 | +28.86(+0.50%) |
Feb 06, 2001 | 5796 | 5839 | 5785 | 5823 | 0 | +0.00(+0.00%) |
Feb 05, 2001 | 5796 | 5839 | 5785 | 5823 | 0 | -2.88(-0.05%) |
Feb 03, 2001 | 5921 | 5934 | 5824 | 5826 | 0 | -73.35(-1.24%) |
Feb 02, 2001 | 5936 | 5970 | 5871 | 5900 | 0 | -98.77(-1.65%) |