Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 1218 | 1221 | 1212 | 1219 | 0 | +1.83(+0.15%) |
Apr 27, 2001 | 1210 | 1219 | 1206 | 1218 | 0 | +7.51(+0.62%) |
Apr 26, 2001 | 1199 | 1211 | 1199 | 1210 | 0 | +10.43(+0.87%) |
Apr 25, 2001 | 1208 | 1209 | 1197 | 1200 | 0 | -8.92(-0.74%) |
Apr 24, 2001 | 1203 | 1211 | 1199 | 1208 | 0 | +5.85(+0.49%) |
Apr 23, 2001 | 1205 | 1205 | 1199 | 1203 | 0 | -2.30(-0.19%) |
Apr 20, 2001 | 1201 | 1208 | 1199 | 1205 | 0 | +3.44(+0.29%) |
Apr 19, 2001 | 1209 | 1209 | 1195 | 1202 | 0 | -6.96(-0.58%) |
Apr 18, 2001 | 1195 | 1209 | 1192 | 1208 | 0 | +13.36(+1.12%) |
Apr 17, 2001 | 1191 | 1197 | 1185 | 1195 | 0 | +4.01(+0.34%) |
Apr 12, 2001 | 1193 | 1193 | 1186 | 1191 | 0 | -1.34(-0.11%) |
Apr 11, 2001 | 1201 | 1202 | 1191 | 1192 | 0 | -9.08(-0.76%) |
Apr 10, 2001 | 1194 | 1202 | 1190 | 1202 | 0 | +8.17(+0.68%) |
Apr 09, 2001 | 1181 | 1194 | 1176 | 1193 | 0 | +11.52(+0.97%) |
Apr 06, 2001 | 1198 | 1200 | 1182 | 1182 | 0 | -15.98(-1.33%) |
Apr 05, 2001 | 1176 | 1200 | 1174 | 1198 | 0 | +22.58(+1.92%) |
Apr 04, 2001 | 1170 | 1175 | 1158 | 1175 | 0 | +4.73(+0.40%) |
Apr 03, 2001 | 1175 | 1179 | 1168 | 1170 | 0 | -5.46(-0.46%) |
Apr 02, 2001 | 1187 | 1187 | 1176 | 1176 | 0 | -10.58(-0.89%) |
Mar 31, 2001 | 1172 | 1187 | 1170 | 1187 | 0 | +14.17(+1.21%) |
Mar 30, 2001 | 1169 | 1172 | 1163 | 1172 | 0 | +3.00(+0.26%) |
Mar 29, 2001 | 1165 | 1176 | 1165 | 1169 | 0 | +4.55(+0.39%) |
Mar 28, 2001 | 1150 | 1165 | 1150 | 1165 | 0 | +15.52(+1.35%) |
Mar 27, 2001 | 1138 | 1149 | 1137 | 1149 | 0 | +0.00(+0.00%) |
Mar 26, 2001 | 1138 | 1149 | 1137 | 1149 | 0 | +11.25(+0.99%) |
Mar 24, 2001 | 1124 | 1142 | 1124 | 1138 | 0 | +13.80(+1.23%) |
Mar 23, 2001 | 1151 | 1151 | 1122 | 1124 | 0 | -26.65(-2.32%) |
Mar 22, 2001 | 1157 | 1157 | 1142 | 1151 | 0 | -8.18(-0.71%) |
Mar 21, 2001 | 1156 | 1160 | 1151 | 1159 | 0 | +3.61(+0.31%) |
Mar 20, 2001 | 1157 | 1160 | 1146 | 1155 | 0 | +0.00(+0.00%) |
Mar 19, 2001 | 1157 | 1160 | 1146 | 1155 | 0 | -1.20(-0.10%) |
Mar 17, 2001 | 1178 | 1179 | 1153 | 1157 | 0 | -21.49(-1.82%) |
Mar 16, 2001 | 1186 | 1186 | 1173 | 1178 | 0 | -8.19(-0.69%) |
Mar 15, 2001 | 1203 | 1204 | 1174 | 1186 | 0 | -16.77(-1.39%) |
Mar 14, 2001 | 1206 | 1206 | 1194 | 1203 | 0 | -2.96(-0.25%) |
Mar 13, 2001 | 1206 | 1210 | 1200 | 1206 | 0 | +0.00(+0.00%) |
Mar 12, 2001 | 1206 | 1210 | 1200 | 1206 | 0 | -0.43(-0.04%) |
Mar 10, 2001 | 1214 | 1214 | 1201 | 1207 | 0 | -8.17(-0.67%) |
Mar 09, 2001 | 1219 | 1219 | 1208 | 1215 | 0 | -4.82(-0.40%) |
Mar 08, 2001 | 1198 | 1220 | 1192 | 1220 | 0 | +21.00(+1.75%) |
Mar 07, 2001 | 1193 | 1203 | 1190 | 1198 | 0 | +4.44(+0.37%) |
Mar 06, 2001 | 1193 | 1194 | 1187 | 1194 | 0 | +0.00(+0.00%) |
Mar 05, 2001 | 1193 | 1194 | 1187 | 1194 | 0 | +1.58(+0.13%) |
Mar 03, 2001 | 1197 | 1197 | 1184 | 1192 | 0 | -4.44(-0.37%) |
Mar 02, 2001 | 1199 | 1199 | 1191 | 1197 | 0 | -1.41(-0.12%) |
Mar 01, 2001 | 1211 | 1211 | 1198 | 1198 | 0 | -12.54(-1.04%) |
Feb 28, 2001 | 1198 | 1214 | 1198 | 1211 | 0 | +14.11(+1.18%) |
Feb 27, 2001 | 1197 | 1200 | 1194 | 1197 | 0 | +0.00(+0.00%) |
Feb 26, 2001 | 1197 | 1200 | 1194 | 1197 | 0 | -0.26(-0.02%) |
Feb 24, 2001 | 1204 | 1205 | 1191 | 1197 | 0 | -7.69(-0.64%) |
Feb 23, 2001 | 1205 | 1210 | 1200 | 1205 | 0 | +0.57(+0.05%) |
Feb 22, 2001 | 1210 | 1211 | 1198 | 1204 | 0 | -5.51(-0.46%) |
Feb 21, 2001 | 1192 | 1212 | 1189 | 1210 | 0 | +17.72(+1.49%) |
Feb 20, 2001 | 1183 | 1192 | 1180 | 1192 | 0 | +0.00(+0.00%) |
Feb 19, 2001 | 1183 | 1192 | 1180 | 1192 | 0 | +9.11(+0.77%) |
Feb 17, 2001 | 1172 | 1186 | 1171 | 1183 | 0 | +10.85(+0.93%) |
Feb 16, 2001 | 1159 | 1173 | 1159 | 1172 | 0 | +13.46(+1.16%) |
Feb 15, 2001 | 1168 | 1168 | 1156 | 1159 | 0 | -9.14(-0.78%) |
Feb 14, 2001 | 1163 | 1171 | 1160 | 1168 | 0 | +4.88(+0.42%) |
Feb 13, 2001 | 1155 | 1163 | 1149 | 1163 | 0 | +0.00(+0.00%) |
Feb 12, 2001 | 1155 | 1163 | 1149 | 1163 | 0 | +7.83(+0.68%) |
Feb 10, 2001 | 1165 | 1165 | 1153 | 1155 | 0 | -9.75(-0.84%) |
Feb 09, 2001 | 1155 | 1172 | 1153 | 1165 | 0 | +7.79(+0.67%) |
Feb 08, 2001 | 1137 | 1157 | 1133 | 1157 | 0 | +19.92(+1.75%) |
Feb 07, 2001 | 1138 | 1144 | 1131 | 1137 | 0 | -0.87(-0.08%) |
Feb 06, 2001 | 1129 | 1138 | 1124 | 1138 | 0 | +0.00(+0.00%) |
Feb 05, 2001 | 1129 | 1138 | 1124 | 1138 | 0 | +9.10(+0.81%) |
Feb 03, 2001 | 1140 | 1140 | 1123 | 1129 | 0 | -11.63(-1.02%) |
Feb 02, 2001 | 1104 | 1140 | 1099 | 1140 | 0 | +36.32(+3.29%) |