Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 3338 | 3340 | 3313 | 3317 | 0 | -22.70(-0.68%) |
May 30, 2001 | 3348 | 3348 | 3335 | 3340 | 0 | -8.50(-0.25%) |
May 29, 2001 | 3357 | 3360 | 3342 | 3348 | 0 | -8.40(-0.25%) |
May 28, 2001 | 3362 | 3365 | 3347 | 3357 | 0 | -4.90(-0.15%) |
May 25, 2001 | 3350 | 3366 | 3348 | 3362 | 0 | +11.20(+0.33%) |
May 24, 2001 | 3362 | 3362 | 3343 | 3350 | 0 | -11.50(-0.34%) |
May 23, 2001 | 3371 | 3379 | 3355 | 3362 | 0 | -8.70(-0.26%) |
May 22, 2001 | 3369 | 3377 | 3366 | 3371 | 0 | +1.50(+0.04%) |
May 21, 2001 | 3340 | 3374 | 3340 | 3369 | 0 | +29.30(+0.88%) |
May 18, 2001 | 3345 | 3357 | 3334 | 3340 | 0 | -4.90(-0.15%) |
May 17, 2001 | 3317 | 3358 | 3317 | 3345 | 0 | +28.00(+0.84%) |
May 16, 2001 | 3327 | 3329 | 3310 | 3317 | 0 | -9.80(-0.29%) |
May 15, 2001 | 3319 | 3327 | 3306 | 3327 | 0 | +7.40(+0.22%) |
May 14, 2001 | 3326 | 3328 | 3297 | 3319 | 0 | -7.10(-0.21%) |
May 11, 2001 | 3325 | 3330 | 3313 | 3326 | 0 | +1.20(+0.04%) |
May 10, 2001 | 3287 | 3325 | 3286 | 3325 | 0 | +38.20(+1.16%) |
May 09, 2001 | 3280 | 3289 | 3270 | 3287 | 0 | +7.00(+0.21%) |
May 08, 2001 | 3294 | 3297 | 3279 | 3280 | 0 | -14.00(-0.43%) |
May 07, 2001 | 3280 | 3298 | 3280 | 3294 | 0 | +14.00(+0.43%) |
May 04, 2001 | 3289 | 3289 | 3268 | 3280 | 0 | -8.90(-0.27%) |
May 03, 2001 | 3272 | 3292 | 3264 | 3289 | 0 | +17.30(+0.53%) |
May 02, 2001 | 3269 | 3296 | 3269 | 3272 | 0 | +2.90(+0.09%) |
May 01, 2001 | 3270 | 3274 | 3266 | 3269 | 0 | -1.70(-0.05%) |
Apr 30, 2001 | 3237 | 3270 | 3237 | 3270 | 0 | +33.00(+1.02%) |
Apr 27, 2001 | 3254 | 3255 | 3237 | 3237 | 0 | -16.60(-0.51%) |
Apr 26, 2001 | 3242 | 3254 | 3239 | 3254 | 0 | +12.40(+0.38%) |
Apr 24, 2001 | 3242 | 3246 | 3228 | 3242 | 0 | +0.00(+0.00%) |
Apr 23, 2001 | 3244 | 3248 | 3231 | 3242 | 0 | -2.20(-0.07%) |
Apr 20, 2001 | 3264 | 3266 | 3243 | 3244 | 0 | -19.90(-0.61%) |
Apr 19, 2001 | 3220 | 3272 | 3220 | 3264 | 0 | +44.10(+1.37%) |
Apr 18, 2001 | 3200 | 3223 | 3200 | 3220 | 0 | +19.70(+0.62%) |
Apr 17, 2001 | 3216 | 3218 | 3198 | 3200 | 0 | -16.30(-0.51%) |
Apr 12, 2001 | 3198 | 3221 | 3192 | 3216 | 0 | +17.60(+0.55%) |
Apr 11, 2001 | 3170 | 3209 | 3170 | 3198 | 0 | +28.90(+0.91%) |
Apr 10, 2001 | 3158 | 3175 | 3158 | 3170 | 0 | +11.10(+0.35%) |
Apr 09, 2001 | 3176 | 3176 | 3155 | 3158 | 0 | -17.00(-0.54%) |
Apr 06, 2001 | 3164 | 3206 | 3164 | 3176 | 0 | +11.40(+0.36%) |
Apr 05, 2001 | 3139 | 3170 | 3138 | 3164 | 0 | +25.20(+0.80%) |
Apr 04, 2001 | 3139 | 3139 | 3115 | 3139 | 0 | +0.00(+0.00%) |
Apr 03, 2001 | 3141 | 3148 | 3131 | 3139 | 0 | -2.20(-0.07%) |
Apr 02, 2001 | 3097 | 3148 | 3097 | 3141 | 0 | +44.20(+1.43%) |
Mar 30, 2001 | 3125 | 3125 | 3097 | 3097 | 0 | -28.40(-0.91%) |
Mar 29, 2001 | 3127 | 3134 | 3102 | 3125 | 0 | -2.10(-0.07%) |
Mar 28, 2001 | 3118 | 3141 | 3117 | 3127 | 0 | +9.30(+0.30%) |
Mar 27, 2001 | 3112 | 3131 | 3110 | 3118 | 0 | +5.70(+0.18%) |
Mar 26, 2001 | 3094 | 3118 | 3094 | 3112 | 0 | +18.10(+0.58%) |
Mar 23, 2001 | 3136 | 3136 | 3089 | 3094 | 0 | -41.50(-1.32%) |
Mar 22, 2001 | 3170 | 3170 | 3124 | 3136 | 0 | -34.60(-1.09%) |
Mar 21, 2001 | 3174 | 3175 | 3143 | 3170 | 0 | -4.70(-0.15%) |
Mar 20, 2001 | 3162 | 3179 | 3157 | 3175 | 0 | +13.60(+0.43%) |
Mar 19, 2001 | 3197 | 3197 | 3158 | 3162 | 0 | -35.60(-1.11%) |
Mar 16, 2001 | 3188 | 3202 | 3188 | 3197 | 0 | +8.70(+0.27%) |
Mar 15, 2001 | 3211 | 3211 | 3153 | 3188 | 0 | -22.60(-0.70%) |
Mar 14, 2001 | 3211 | 3219 | 3210 | 3211 | 0 | -0.40(-0.01%) |
Mar 13, 2001 | 3266 | 3266 | 3199 | 3211 | 0 | -54.40(-1.67%) |
Mar 12, 2001 | 3277 | 3277 | 3244 | 3266 | 0 | -11.10(-0.34%) |
Mar 09, 2001 | 3289 | 3289 | 3269 | 3277 | 0 | -12.50(-0.38%) |
Mar 08, 2001 | 3306 | 3314 | 3288 | 3289 | 0 | -16.80(-0.51%) |
Mar 07, 2001 | 3280 | 3306 | 3275 | 3306 | 0 | +25.90(+0.79%) |
Mar 06, 2001 | 3288 | 3288 | 3275 | 3280 | 0 | -8.10(-0.25%) |
Mar 05, 2001 | 3280 | 3294 | 3275 | 3288 | 0 | +8.20(+0.25%) |
Mar 02, 2001 | 3295 | 3296 | 3269 | 3280 | 0 | -14.70(-0.45%) |