Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 5015 | 5095 | 5012 | 5049 | 0 | -8.21(-0.16%) |
May 30, 2001 | 5079 | 5104 | 5049 | 5057 | 0 | -38.19(-0.75%) |
May 29, 2001 | 5086 | 5175 | 5086 | 5095 | 0 | +15.54(+0.31%) |
May 28, 2001 | 5124 | 5141 | 5073 | 5080 | 0 | -90.36(-1.75%) |
May 25, 2001 | 5206 | 5230 | 5165 | 5170 | 0 | -56.71(-1.08%) |
May 24, 2001 | 5194 | 5247 | 5172 | 5227 | 0 | +16.82(+0.32%) |
May 23, 2001 | 4999 | 5210 | 4963 | 5210 | 0 | +218.49(+4.38%) |
May 22, 2001 | 4992 | 5049 | 4973 | 4991 | 0 | +32.87(+0.66%) |
May 21, 2001 | 5080 | 5080 | 4902 | 4959 | 0 | -153.06(-2.99%) |
May 18, 2001 | 5181 | 5181 | 5095 | 5112 | 0 | -31.77(-0.62%) |
May 17, 2001 | 5112 | 5176 | 5091 | 5143 | 0 | +61.42(+1.21%) |
May 16, 2001 | 5147 | 5149 | 5081 | 5082 | 0 | -76.77(-1.49%) |
May 15, 2001 | 5167 | 5210 | 5143 | 5159 | 0 | -17.66(-0.34%) |
May 14, 2001 | 5161 | 5212 | 5144 | 5176 | 0 | -56.27(-1.08%) |
May 11, 2001 | 5111 | 5251 | 5034 | 5233 | 0 | +110.55(+2.16%) |
May 10, 2001 | 5216 | 5216 | 5117 | 5122 | 0 | -110.47(-2.11%) |
May 09, 2001 | 5195 | 5248 | 5166 | 5233 | 0 | +55.93(+1.08%) |
May 08, 2001 | 5214 | 5257 | 5105 | 5177 | 0 | -53.22(-1.02%) |
May 07, 2001 | 5279 | 5317 | 5201 | 5230 | 0 | -14.12(-0.27%) |
May 04, 2001 | 5384 | 5437 | 5212 | 5244 | 0 | -161.49(-2.99%) |
May 03, 2001 | 5288 | 5406 | 5265 | 5406 | 0 | +101.30(+1.91%) |
May 02, 2001 | 5470 | 5503 | 5267 | 5304 | 0 | -77.43(-1.44%) |
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%) |