Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2001 | 5933 | 5999 | 5914 | 5998 | 0 | +81.34(+1.37%) |
Jan 31, 2001 | 5896 | 5948 | 5860 | 5917 | 0 | +29.25(+0.50%) |
Jan 30, 2001 | 5930 | 5935 | 5874 | 5888 | 0 | +0.00(+0.00%) |
Jan 29, 2001 | 5930 | 5935 | 5874 | 5888 | 0 | -37.72(-0.64%) |
Jan 27, 2001 | 5828 | 5935 | 5828 | 5926 | 0 | -9.06(-0.15%) |
Jan 26, 2001 | 5861 | 5960 | 5851 | 5935 | 0 | +34.36(+0.58%) |
Jan 25, 2001 | 5898 | 5925 | 5863 | 5900 | 0 | +60.59(+1.04%) |
Jan 24, 2001 | 5817 | 5851 | 5804 | 5840 | 0 | -43.03(-0.73%) |
Jan 23, 2001 | 5845 | 5901 | 5806 | 5883 | 0 | +0.00(+0.00%) |
Jan 22, 2001 | 5845 | 5901 | 5806 | 5883 | 0 | +37.03(+0.63%) |
Jan 20, 2001 | 5916 | 5963 | 5840 | 5846 | 0 | -14.43(-0.25%) |
Jan 19, 2001 | 5868 | 5919 | 5838 | 5860 | 0 | -23.93(-0.41%) |
Jan 18, 2001 | 5807 | 5908 | 5807 | 5884 | 0 | +122.42(+2.12%) |
Jan 17, 2001 | 5820 | 5838 | 5749 | 5762 | 0 | -71.71(-1.23%) |
Jan 16, 2001 | 5811 | 5854 | 5796 | 5833 | 0 | +0.00(+0.00%) |
Jan 15, 2001 | 5811 | 5854 | 5796 | 5833 | 0 | -0.96(-0.02%) |
Jan 13, 2001 | 5739 | 5842 | 5738 | 5834 | 0 | +131.56(+2.31%) |
Jan 12, 2001 | 5663 | 5703 | 5632 | 5703 | 0 | +49.43(+0.87%) |
Jan 11, 2001 | 5672 | 5686 | 5604 | 5653 | 0 | -9.84(-0.17%) |
Jan 10, 2001 | 5779 | 5793 | 5628 | 5663 | 0 | -69.61(-1.21%) |
Jan 09, 2001 | 5716 | 5758 | 5695 | 5733 | 0 | +0.00(+0.00%) |
Jan 08, 2001 | 5716 | 5758 | 5695 | 5733 | 0 | -25.22(-0.44%) |
Jan 06, 2001 | 5799 | 5862 | 5733 | 5758 | 0 | -57.97(-1.00%) |
Jan 05, 2001 | 5890 | 5890 | 5765 | 5816 | 0 | +131.94(+2.32%) |
Jan 04, 2001 | 5768 | 5768 | 5631 | 5684 | 0 | -114.85(-1.98%) |
Jan 03, 2001 | 5956 | 5956 | 5775 | 5799 | 0 | +0.00(+0.00%) |
Jan 02, 2001 | 5956 | 5956 | 5775 | 5799 | 0 | -127.52(-2.15%) |
Dec 30, 2000 | 5932 | 5981 | 5895 | 5926 | 0 | +5.82(+0.10%) |
Dec 29, 2000 | 5881 | 5925 | 5878 | 5921 | 0 | +63.45(+1.08%) |
Dec 28, 2000 | 5769 | 5874 | 5769 | 5857 | 0 | +0.00(+0.00%) |
Dec 27, 2000 | 5769 | 5874 | 5769 | 5857 | 0 | +73.42(+1.27%) |
Dec 23, 2000 | 5773 | 5805 | 5735 | 5784 | 0 | +24.81(+0.43%) |
Dec 22, 2000 | 5705 | 5810 | 5674 | 5759 | 0 | -7.38(-0.13%) |
Dec 21, 2000 | 5868 | 5902 | 5749 | 5766 | 0 | -192.56(-3.23%) |
Dec 20, 2000 | 5849 | 5972 | 5849 | 5959 | 0 | +71.37(+1.21%) |
Dec 19, 2000 | 5833 | 5938 | 5833 | 5887 | 0 | +0.00(+0.00%) |
Dec 18, 2000 | 5833 | 5938 | 5833 | 5887 | 0 | +47.95(+0.82%) |
Dec 16, 2000 | 5855 | 5885 | 5819 | 5840 | 0 | -66.11(-1.12%) |
Dec 15, 2000 | 5919 | 5939 | 5846 | 5906 | 0 | -56.64(-0.95%) |
Dec 14, 2000 | 6097 | 6126 | 5942 | 5962 | 0 | -85.37(-1.41%) |
Dec 13, 2000 | 6072 | 6104 | 6027 | 6048 | 0 | -30.22(-0.50%) |
Dec 12, 2000 | 6006 | 6090 | 6006 | 6078 | 0 | +0.00(+0.00%) |
Dec 11, 2000 | 6006 | 6090 | 6006 | 6078 | 0 | +138.56(+2.33%) |
Dec 09, 2000 | 6003 | 6103 | 5937 | 5939 | 0 | -45.37(-0.76%) |
Dec 08, 2000 | 5917 | 6021 | 5901 | 5985 | 0 | -0.55(-0.01%) |
Dec 07, 2000 | 6085 | 6109 | 5967 | 5985 | 0 | -9.65(-0.16%) |
Dec 06, 2000 | 5837 | 5995 | 5837 | 5995 | 0 | +203.38(+3.51%) |
Dec 05, 2000 | 5933 | 5933 | 5763 | 5792 | 0 | +0.00(+0.00%) |
Dec 04, 2000 | 5933 | 5933 | 5763 | 5792 | 0 | -136.99(-2.31%) |
Dec 02, 2000 | 5942 | 6023 | 5915 | 5928 | 0 | +0.42(+0.01%) |