Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2001 | 2870 | 2911 | 2870 | 2885 | 0 | +24.59(+0.86%) |
Jun 28, 2001 | 2848 | 2873 | 2848 | 2860 | 0 | +13.79(+0.48%) |
Jun 27, 2001 | 2844 | 2865 | 2844 | 2847 | 0 | +12.16(+0.43%) |
Jun 26, 2001 | 2841 | 2867 | 2834 | 2834 | 0 | -4.67(-0.16%) |
Jun 25, 2001 | 2844 | 2869 | 2838 | 2839 | 0 | -9.16(-0.32%) |
Jun 22, 2001 | 2846 | 2877 | 2842 | 2848 | 0 | +2.27(+0.08%) |
Jun 21, 2001 | 2847 | 2875 | 2840 | 2846 | 0 | +4.48(+0.16%) |
Jun 20, 2001 | 2813 | 2850 | 2813 | 2842 | 0 | +31.11(+1.11%) |
Jun 19, 2001 | 2815 | 2850 | 2805 | 2810 | 0 | -3.25(-0.12%) |
Jun 18, 2001 | 2817 | 2843 | 2808 | 2814 | 0 | +7.75(+0.28%) |
Jun 15, 2001 | 2827 | 2833 | 2803 | 2806 | 0 | -28.48(-1.00%) |
Jun 14, 2001 | 2838 | 2840 | 2819 | 2834 | 0 | -22.65(-0.79%) |
Jun 13, 2001 | 2849 | 2857 | 2841 | 2857 | 0 | +19.31(+0.68%) |
Jun 12, 2001 | 2860 | 2867 | 2829 | 2838 | 0 | -18.59(-0.65%) |
Jun 11, 2001 | 2876 | 2881 | 2856 | 2856 | 0 | -23.33(-0.81%) |
Jun 08, 2001 | 2883 | 2894 | 2879 | 2880 | 0 | +1.27(+0.04%) |
Jun 07, 2001 | 2891 | 2905 | 2869 | 2878 | 0 | -18.45(-0.64%) |
Jun 06, 2001 | 2852 | 2909 | 2852 | 2897 | 0 | +47.60(+1.67%) |
Jun 05, 2001 | 2807 | 2849 | 2800 | 2849 | 0 | +65.80(+2.36%) |
Jun 01, 2001 | 2807 | 2807 | 2783 | 2783 | 0 | -2.68(-0.10%) |
May 31, 2001 | 2800 | 2817 | 2783 | 2786 | 0 | -27.02(-0.96%) |
May 30, 2001 | 2797 | 2817 | 2792 | 2813 | 0 | +22.86(+0.82%) |
May 29, 2001 | 2800 | 2818 | 2790 | 2790 | 0 | -6.83(-0.24%) |
May 28, 2001 | 2806 | 2810 | 2789 | 2797 | 0 | +9.58(+0.34%) |
May 25, 2001 | 2820 | 2834 | 2788 | 2788 | 0 | -33.42(-1.18%) |
May 24, 2001 | 2821 | 2824 | 2811 | 2821 | 0 | +18.64(+0.67%) |
May 23, 2001 | 2801 | 2814 | 2793 | 2802 | 0 | +10.72(+0.38%) |
May 22, 2001 | 2772 | 2800 | 2772 | 2792 | 0 | +19.34(+0.70%) |
May 21, 2001 | 2794 | 2804 | 2766 | 2772 | 0 | -21.76(-0.78%) |
May 18, 2001 | 2783 | 2794 | 2760 | 2794 | 0 | +18.33(+0.66%) |
May 17, 2001 | 2784 | 2793 | 2775 | 2776 | 0 | -5.82(-0.21%) |
May 16, 2001 | 2803 | 2805 | 2778 | 2782 | 0 | -21.90(-0.78%) |
May 15, 2001 | 2811 | 2815 | 2797 | 2803 | 0 | -5.79(-0.21%) |
May 14, 2001 | 2828 | 2828 | 2800 | 2809 | 0 | -15.98(-0.57%) |
May 11, 2001 | 2820 | 2846 | 2816 | 2825 | 0 | +7.10(+0.25%) |
May 10, 2001 | 2780 | 2824 | 2778 | 2818 | 0 | +39.79(+1.43%) |
May 09, 2001 | 2766 | 2781 | 2763 | 2778 | 0 | +6.13(+0.22%) |
May 08, 2001 | 2772 | 2782 | 2748 | 2772 | 0 | -0.78(-0.03%) |
May 07, 2001 | 2774 | 2785 | 2757 | 2773 | 0 | +16.17(+0.59%) |
May 04, 2001 | 2793 | 2798 | 2754 | 2757 | 0 | -40.53(-1.45%) |
May 03, 2001 | 2846 | 2852 | 2797 | 2797 | 0 | -42.28(-1.49%) |
May 02, 2001 | 2847 | 2849 | 2826 | 2840 | 0 | -2.52(-0.09%) |
Apr 30, 2001 | 2829 | 2842 | 2824 | 2842 | 0 | +1.18(+0.04%) |
Apr 27, 2001 | 2834 | 2849 | 2824 | 2841 | 0 | +13.19(+0.47%) |
Apr 26, 2001 | 2820 | 2837 | 2816 | 2828 | 0 | +16.53(+0.59%) |
Apr 25, 2001 | 2800 | 2815 | 2786 | 2811 | 0 | +7.88(+0.28%) |
Apr 24, 2001 | 2779 | 2807 | 2771 | 2803 | 0 | +22.39(+0.81%) |
Apr 23, 2001 | 2824 | 2828 | 2770 | 2781 | 0 | -39.76(-1.41%) |
Apr 20, 2001 | 2867 | 2875 | 2821 | 2821 | 0 | -47.95(-1.67%) |
Apr 19, 2001 | 2899 | 2903 | 2857 | 2869 | 0 | -7.14(-0.25%) |
Apr 18, 2001 | 2853 | 2879 | 2852 | 2876 | 0 | +26.31(+0.92%) |
Apr 17, 2001 | 2832 | 2850 | 2798 | 2850 | 0 | +5.03(+0.18%) |
Apr 12, 2001 | 2889 | 2890 | 2844 | 2844 | 0 | -46.48(-1.61%) |
Apr 11, 2001 | 2921 | 2923 | 2876 | 2891 | 0 | -24.39(-0.84%) |
Apr 10, 2001 | 2896 | 2932 | 2894 | 2915 | 0 | +15.90(+0.55%) |
Apr 09, 2001 | 2856 | 2901 | 2850 | 2899 | 0 | +44.30(+1.55%) |
Apr 06, 2001 | 2886 | 2890 | 2843 | 2855 | 0 | -11.97(-0.42%) |
Apr 05, 2001 | 2844 | 2871 | 2839 | 2867 | 0 | +43.42(+1.54%) |
Apr 04, 2001 | 2815 | 2828 | 2787 | 2824 | 0 | -21.13(-0.74%) |
Apr 03, 2001 | 2884 | 2884 | 2844 | 2845 | 0 | -34.14(-1.19%) |