Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2001 | 5927 | 5975 | 5851 | 5898 | 0 | -38.27(-0.64%) |
Jan 31, 2001 | 5854 | 5992 | 5822 | 5936 | 0 | +143.70(+2.48%) |
Jan 30, 2001 | 5685 | 5792 | 5578 | 5792 | 0 | +112.44(+1.98%) |
Jan 29, 2001 | 5851 | 5934 | 5680 | 5680 | 0 | -167.85(-2.87%) |
Jan 18, 2001 | 5804 | 5893 | 5734 | 5848 | 0 | +77.96(+1.35%) |
Jan 17, 2001 | 5703 | 5805 | 5653 | 5770 | 0 | +107.01(+1.89%) |
Jan 16, 2001 | 5400 | 5666 | 5400 | 5663 | 0 | +283.28(+5.27%) |
Jan 15, 2001 | 5293 | 5380 | 5255 | 5380 | 0 | +40.26(+0.75%) |
Jan 12, 2001 | 5404 | 5423 | 5289 | 5339 | 0 | -29.84(-0.56%) |
Jan 11, 2001 | 5476 | 5531 | 5348 | 5369 | 0 | -67.54(-1.24%) |
Jan 10, 2001 | 5406 | 5477 | 5350 | 5437 | 0 | +60.66(+1.13%) |
Jan 09, 2001 | 5206 | 5376 | 5206 | 5376 | 0 | +187.61(+3.62%) |
Jan 08, 2001 | 5248 | 5369 | 5189 | 5189 | 0 | -107.02(-2.02%) |
Jan 05, 2001 | 5153 | 5298 | 5118 | 5296 | 0 | +159.40(+3.10%) |
Jan 04, 2001 | 5028 | 5169 | 5028 | 5136 | 0 | +241.34(+4.93%) |
Jan 03, 2001 | 4844 | 4970 | 4831 | 4895 | 0 | -40.49(-0.82%) |