Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2002 | 9.810 | 9.900 | 9.340 | 9.550 | 354,100 | -0.05(-0.52%) |
Jan 30, 2002 | 9.600 | 9.750 | 9.450 | 9.600 | 68,800 | +0.10(+1.05%) |
Jan 29, 2002 | 9.500 | 9.600 | 9.450 | 9.500 | 170,700 | +0.00(+0.00%) |
Jan 28, 2002 | 9.500 | 9.600 | 9.450 | 9.500 | 111,400 | +0.00(+0.00%) |
Jan 25, 2002 | 9.330 | 9.530 | 9.330 | 9.500 | 97,200 | +0.10(+1.06%) |
Jan 24, 2002 | 9.400 | 9.680 | 9.300 | 9.400 | 104,400 | -0.25(-2.59%) |
Jan 23, 2002 | 9.590 | 9.650 | 9.310 | 9.650 | 44,200 | +0.15(+1.58%) |
Jan 22, 2002 | 9.680 | 9.780 | 9.340 | 9.500 | 98,700 | -0.13(-1.35%) |
Jan 18, 2002 | 9.890 | 9.970 | 9.400 | 9.630 | 48,000 | -0.24(-2.43%) |
Jan 17, 2002 | 9.960 | 9.990 | 9.440 | 9.870 | 20,900 | -0.09(-0.90%) |
Jan 16, 2002 | 10.00 | 10.25 | 9.830 | 9.960 | 11,300 | -0.48(-4.60%) |
Jan 15, 2002 | 10.33 | 10.44 | 10.00 | 10.44 | 25,000 | +0.09(+0.87%) |
Jan 14, 2002 | 10.55 | 10.59 | 10.35 | 10.35 | 24,500 | -0.03(-0.29%) |
Jan 11, 2002 | 10.47 | 10.47 | 10.30 | 10.38 | 25,400 | -0.12(-1.14%) |
Jan 10, 2002 | 10.75 | 10.81 | 10.47 | 10.50 | 101,500 | -0.30(-2.78%) |
Jan 09, 2002 | 10.50 | 10.92 | 10.50 | 10.80 | 17,000 | +0.05(+0.47%) |
Jan 08, 2002 | 10.54 | 10.76 | 10.49 | 10.75 | 18,900 | +0.09(+0.84%) |
Jan 07, 2002 | 11.01 | 11.06 | 10.10 | 10.66 | 38,000 | -0.09(-0.84%) |
Jan 04, 2002 | 10.50 | 11.00 | 10.45 | 10.75 | 29,000 | +0.31(+2.97%) |
Jan 03, 2002 | 10.50 | 10.60 | 10.20 | 10.44 | 81,600 | +0.05(+0.48%) |
Jan 02, 2002 | 9.930 | 10.90 | 9.930 | 10.39 | 167,200 | +0.27(+2.67%) |
Dec 31, 2001 | 9.920 | 10.18 | 9.920 | 10.12 | 69,400 | +0.12(+1.20%) |
Dec 28, 2001 | 9.950 | 10.10 | 9.870 | 10.00 | 104,400 | -0.06(-0.60%) |
Dec 27, 2001 | 9.730 | 10.60 | 9.700 | 10.06 | 52,200 | +0.36(+3.71%) |
Dec 26, 2001 | 9.350 | 9.730 | 9.240 | 9.700 | 84,300 | +0.46(+4.98%) |
Dec 24, 2001 | 10.30 | 10.41 | 9.120 | 9.240 | 57,800 | -1.19(-11.41%) |
Dec 21, 2001 | 11.02 | 11.20 | 10.31 | 10.43 | 107,000 | -0.57(-5.18%) |
Dec 20, 2001 | 11.16 | 11.64 | 11.00 | 11.00 | 32,000 | -0.54(-4.68%) |
Dec 19, 2001 | 11.33 | 11.60 | 10.96 | 11.54 | 192,600 | +0.04(+0.35%) |
Dec 18, 2001 | 11.26 | 11.58 | 11.26 | 11.50 | 109,500 | +0.21(+1.86%) |
Dec 17, 2001 | 11.71 | 11.72 | 10.68 | 11.29 | 134,000 | -0.55(-4.65%) |
Dec 14, 2001 | 12.05 | 12.05 | 11.72 | 11.84 | 13,900 | -0.23(-1.91%) |
Dec 13, 2001 | 13.37 | 13.37 | 12.07 | 12.07 | 121,300 | -1.48(-10.92%) |
Dec 12, 2001 | 12.75 | 13.72 | 12.72 | 13.55 | 110,100 | +0.79(+6.19%) |
Dec 11, 2001 | 12.40 | 12.90 | 12.10 | 12.76 | 153,100 | +0.46(+3.74%) |
Dec 10, 2001 | 12.15 | 12.50 | 12.03 | 12.30 | 199,700 | +0.15(+1.23%) |
Dec 07, 2001 | 11.98 | 12.20 | 11.90 | 12.15 | 118,000 | +0.00(+0.00%) |
Dec 06, 2001 | 11.82 | 12.15 | 11.81 | 12.15 | 91,400 | +0.15(+1.25%) |
Dec 05, 2001 | 12.16 | 12.24 | 11.52 | 12.00 | 53,100 | -0.25(-2.04%) |
Dec 04, 2001 | 12.35 | 12.40 | 11.44 | 12.25 | 116,400 | -0.05(-0.41%) |
Dec 03, 2001 | 12.20 | 12.55 | 12.04 | 12.30 | 194,700 | +0.41(+3.45%) |
Nov 30, 2001 | 10.85 | 12.28 | 10.85 | 11.89 | 599,800 | +0.99(+9.08%) |
Nov 29, 2001 | 10.95 | 11.00 | 10.30 | 10.90 | 36,800 | -0.10(-0.91%) |
Nov 28, 2001 | 10.80 | 11.04 | 10.75 | 11.00 | 134,300 | +0.15(+1.38%) |
Nov 27, 2001 | 10.90 | 11.00 | 10.85 | 10.85 | 33,100 | -0.15(-1.36%) |
Nov 26, 2001 | 10.76 | 11.10 | 10.65 | 11.00 | 183,300 | -0.04(-0.36%) |
Nov 23, 2001 | 10.60 | 11.15 | 10.50 | 11.04 | 39,600 | +0.34(+3.18%) |
Nov 21, 2001 | 10.80 | 10.80 | 10.55 | 10.70 | 45,000 | -0.16(-1.47%) |
Nov 20, 2001 | 10.58 | 11.05 | 10.35 | 10.86 | 70,500 | +0.27(+2.55%) |
Nov 19, 2001 | 10.00 | 10.59 | 10.00 | 10.59 | 78,600 | +0.63(+6.33%) |
Nov 16, 2001 | 9.990 | 10.05 | 9.930 | 9.960 | 45,600 | +0.03(+0.30%) |
Nov 15, 2001 | 9.710 | 10.10 | 9.710 | 9.930 | 62,900 | -0.06(-0.60%) |
Nov 14, 2001 | 9.950 | 10.07 | 9.700 | 9.990 | 17,700 | -0.06(-0.60%) |
Nov 13, 2001 | 9.450 | 10.13 | 9.450 | 10.05 | 85,600 | +0.77(+8.30%) |
Nov 12, 2001 | 9.050 | 9.350 | 9.050 | 9.280 | 53,500 | +0.23(+2.54%) |
Nov 09, 2001 | 9.110 | 9.220 | 8.880 | 9.050 | 12,900 | -0.15(-1.63%) |
Nov 08, 2001 | 9.000 | 9.300 | 8.950 | 9.200 | 465,500 | +0.14(+1.55%) |
Nov 07, 2001 | 9.020 | 9.130 | 9.000 | 9.060 | 255,000 | -0.09(-0.98%) |
Nov 06, 2001 | 9.050 | 9.260 | 9.000 | 9.150 | 38,500 | -0.30(-3.17%) |
Nov 05, 2001 | 8.900 | 9.450 | 8.890 | 9.450 | 155,500 | +0.36(+3.96%) |
Nov 02, 2001 | 8.790 | 9.100 | 8.440 | 9.090 | 83,300 | +0.20(+2.25%) |
Nov 01, 2001 | 8.660 | 8.950 | 8.600 | 8.890 | 139,700 | -0.36(-3.89%) |
Oct 31, 2001 | 8.600 | 9.260 | 8.400 | 9.250 | 62,400 | +0.75(+8.82%) |
Oct 30, 2001 | 8.700 | 8.900 | 8.450 | 8.500 | 136,100 | -0.20(-2.30%) |
Oct 29, 2001 | 8.950 | 9.250 | 8.700 | 8.700 | 84,700 | -0.32(-3.55%) |
Oct 26, 2001 | 8.290 | 9.550 | 8.290 | 9.020 | 183,700 | +0.52(+6.12%) |
Oct 25, 2001 | 8.050 | 8.500 | 7.620 | 8.500 | 141,000 | +0.19(+2.29%) |
Oct 24, 2001 | 8.050 | 8.500 | 8.000 | 8.310 | 38,500 | +0.46(+5.86%) |
Oct 23, 2001 | 7.910 | 8.500 | 7.280 | 7.850 | 121,900 | -0.07(-0.88%) |
Oct 22, 2001 | 7.900 | 8.050 | 7.830 | 7.920 | 84,400 | +0.32(+4.21%) |
Oct 19, 2001 | 8.000 | 8.000 | 7.370 | 7.600 | 158,200 | -0.35(-4.40%) |
Oct 18, 2001 | 7.950 | 8.030 | 7.160 | 7.950 | 92,500 | +0.05(+0.63%) |
Oct 17, 2001 | 7.850 | 8.350 | 7.760 | 7.900 | 116,400 | +0.39(+5.19%) |
Oct 16, 2001 | 7.000 | 7.790 | 6.810 | 7.510 | 240,600 | +0.82(+12.26%) |
Oct 15, 2001 | 6.690 | 6.800 | 6.480 | 6.690 | 149,000 | +0.05(+0.75%) |
Oct 12, 2001 | 6.700 | 6.700 | 6.350 | 6.640 | 53,000 | +0.18(+2.79%) |
Oct 11, 2001 | 6.890 | 7.150 | 6.310 | 6.460 | 93,600 | -0.28(-4.15%) |
Oct 10, 2001 | 6.570 | 6.830 | 6.570 | 6.740 | 142,900 | +0.06(+0.90%) |
Oct 09, 2001 | 6.550 | 6.790 | 6.550 | 6.680 | 53,900 | +0.18(+2.77%) |
Oct 08, 2001 | 6.110 | 6.630 | 6.110 | 6.500 | 137,100 | +0.34(+5.52%) |
Oct 05, 2001 | 6.550 | 6.550 | 6.000 | 6.160 | 56,200 | -0.40(-6.10%) |
Oct 04, 2001 | 6.500 | 6.650 | 6.400 | 6.560 | 198,700 | +0.21(+3.31%) |
Oct 03, 2001 | 6.110 | 6.600 | 6.080 | 6.350 | 158,200 | +0.25(+4.10%) |
Oct 02, 2001 | 5.940 | 6.190 | 5.940 | 6.100 | 165,800 | +0.19(+3.21%) |
Oct 01, 2001 | 5.950 | 6.110 | 5.700 | 5.910 | 33,500 | -0.27(-4.37%) |
Sep 28, 2001 | 5.750 | 6.290 | 5.130 | 6.180 | 140,300 | +0.68(+12.36%) |
Sep 27, 2001 | 5.910 | 5.910 | 5.500 | 5.500 | 99,300 | -0.45(-7.56%) |
Sep 26, 2001 | 6.070 | 6.530 | 5.250 | 5.950 | 428,700 | -0.10(-1.65%) |
Sep 25, 2001 | 7.000 | 7.000 | 5.950 | 6.050 | 303,200 | -0.95(-13.57%) |
Sep 24, 2001 | 6.460 | 7.000 | 6.460 | 7.000 | 151,700 | +0.55(+8.53%) |
Sep 21, 2001 | 6.350 | 6.850 | 6.150 | 6.450 | 216,300 | -0.55(-7.86%) |
Sep 20, 2001 | 7.400 | 7.550 | 6.500 | 7.000 | 92,500 | -0.40(-5.41%) |
Sep 19, 2001 | 7.520 | 8.000 | 6.100 | 7.400 | 91,200 | -0.11(-1.46%) |
Sep 18, 2001 | 8.300 | 8.310 | 7.250 | 7.510 | 17,000 | -0.30(-3.84%) |
Sep 17, 2001 | 8.480 | 8.500 | 7.250 | 7.810 | 331,000 | -0.69(-8.12%) |
Sep 10, 2001 | 8.680 | 8.800 | 8.420 | 8.500 | 98,800 | -0.05(-0.58%) |
Sep 07, 2001 | 9.020 | 9.100 | 8.100 | 8.550 | 192,600 | -0.47(-5.21%) |
Sep 06, 2001 | 8.070 | 9.020 | 8.000 | 9.020 | 149,900 | +0.93(+11.50%) |
Sep 05, 2001 | 8.080 | 8.280 | 7.860 | 8.090 | 227,900 | +0.03(+0.37%) |
Sep 04, 2001 | 8.030 | 8.320 | 7.870 | 8.060 | 117,200 | -0.19(-2.30%) |
Aug 31, 2001 | 7.900 | 8.380 | 7.900 | 8.250 | 143,300 | +0.39(+4.96%) |
Aug 30, 2001 | 8.000 | 8.000 | 7.250 | 7.860 | 719,500 | -1.16(-12.86%) |
Aug 29, 2001 | 9.700 | 9.860 | 8.450 | 9.020 | 145,100 | -0.74(-7.58%) |
Aug 28, 2001 | 9.880 | 9.900 | 9.200 | 9.760 | 2,491,500 | -0.04(-0.41%) |
Aug 27, 2001 | 9.850 | 9.900 | 9.700 | 9.800 | 340,700 | -0.01(-0.10%) |
Aug 24, 2001 | 9.800 | 9.900 | 9.800 | 9.810 | 155,700 | -0.04(-0.41%) |
Aug 23, 2001 | 10.20 | 10.40 | 9.800 | 9.850 | 534,700 | -0.55(-5.29%) |
Aug 22, 2001 | 10.77 | 10.77 | 10.30 | 10.40 | 235,400 | -0.40(-3.70%) |
Aug 21, 2001 | 10.80 | 10.95 | 10.70 | 10.80 | 24,800 | -0.15(-1.37%) |
Aug 20, 2001 | 10.88 | 11.00 | 10.80 | 10.95 | 53,200 | -0.03(-0.27%) |
Aug 17, 2001 | 10.98 | 11.09 | 10.80 | 10.98 | 78,800 | -0.02(-0.18%) |
Aug 16, 2001 | 11.17 | 11.17 | 10.81 | 11.00 | 157,700 | -0.01(-0.09%) |
Aug 15, 2001 | 11.00 | 11.20 | 11.00 | 11.01 | 133,600 | +0.01(+0.09%) |
Aug 14, 2001 | 11.01 | 11.10 | 10.92 | 11.00 | 128,400 | +0.00(+0.00%) |
Aug 13, 2001 | 11.22 | 11.25 | 10.94 | 11.00 | 70,400 | +0.03(+0.27%) |
Aug 10, 2001 | 11.00 | 11.15 | 10.95 | 10.97 | 73,600 | -0.03(-0.27%) |
Aug 09, 2001 | 10.70 | 11.00 | 10.70 | 11.00 | 299,500 | +0.10(+0.92%) |
Aug 08, 2001 | 10.70 | 10.90 | 10.70 | 10.90 | 356,600 | -0.05(-0.46%) |
Aug 07, 2001 | 10.88 | 10.99 | 10.70 | 10.95 | 95,400 | +0.20(+1.86%) |
Aug 06, 2001 | 10.88 | 11.00 | 10.75 | 10.75 | 227,900 | -0.15(-1.38%) |
Aug 03, 2001 | 10.94 | 11.13 | 10.65 | 10.90 | 179,600 | -0.10(-0.91%) |
Aug 02, 2001 | 10.27 | 11.00 | 10.27 | 11.00 | 233,600 | +1.20(+12.24%) |
Aug 01, 2001 | 9.440 | 9.810 | 9.340 | 9.800 | 146,700 | +0.31(+3.27%) |
Jul 31, 2001 | 9.260 | 9.520 | 9.250 | 9.490 | 70,300 | +0.09(+0.96%) |
Jul 30, 2001 | 9.410 | 9.420 | 9.180 | 9.400 | 59,800 | +0.02(+0.21%) |
Jul 27, 2001 | 9.380 | 9.380 | 9.270 | 9.380 | 64,900 | +0.28(+3.08%) |
Jul 25, 2001 | 9.050 | 9.200 | 8.950 | 9.100 | 67,000 | +0.10(+1.11%) |
Jul 24, 2001 | 9.460 | 9.500 | 8.750 | 9.000 | 29,400 | -0.30(-3.23%) |
Jul 23, 2001 | 9.070 | 9.500 | 9.070 | 9.300 | 24,700 | +0.10(+1.09%) |
Jul 20, 2001 | 8.920 | 9.490 | 8.190 | 9.200 | 61,800 | +0.00(+0.00%) |
Jul 19, 2001 | 8.470 | 9.600 | 8.470 | 9.200 | 95,100 | +0.54(+6.24%) |
Jul 18, 2001 | 9.200 | 9.200 | 8.500 | 8.660 | 16,400 | -0.22(-2.48%) |
Jul 17, 2001 | 8.750 | 9.050 | 8.550 | 8.880 | 18,500 | +0.13(+1.49%) |
Jul 16, 2001 | 8.630 | 8.900 | 8.580 | 8.750 | 30,200 | -0.19(-2.13%) |
Jul 13, 2001 | 9.200 | 9.400 | 8.580 | 8.940 | 19,100 | -0.28(-3.04%) |
Jul 12, 2001 | 8.720 | 9.280 | 8.660 | 9.220 | 14,600 | +0.63(+7.33%) |
Jul 11, 2001 | 8.460 | 8.600 | 8.450 | 8.590 | 31,500 | +0.14(+1.66%) |
Jul 10, 2001 | 8.800 | 8.800 | 8.450 | 8.450 | 26,100 | -0.34(-3.87%) |
Jul 09, 2001 | 8.410 | 8.910 | 8.250 | 8.790 | 38,500 | +0.34(+4.02%) |
Jul 06, 2001 | 8.440 | 8.620 | 8.440 | 8.450 | 30,500 | +0.01(+0.12%) |
Jul 05, 2001 | 8.440 | 8.740 | 8.100 | 8.440 | 33,700 | -0.06(-0.71%) |
Jul 03, 2001 | 8.450 | 8.640 | 8.440 | 8.500 | 34,300 | +0.03(+0.35%) |
Jul 02, 2001 | 8.310 | 8.550 | 8.010 | 8.470 | 115,300 | -0.33(-3.75%) |
Jun 29, 2001 | 7.900 | 8.950 | 7.770 | 8.800 | 326,500 | +0.80(+10.00%) |
Jun 28, 2001 | 7.850 | 8.450 | 7.800 | 8.000 | 97,800 | +0.13(+1.65%) |
Jun 27, 2001 | 8.270 | 8.550 | 7.850 | 7.870 | 154,700 | -0.43(-5.18%) |
Jun 26, 2001 | 8.110 | 8.400 | 8.110 | 8.300 | 23,200 | +0.19(+2.34%) |
Jun 25, 2001 | 8.380 | 8.600 | 8.100 | 8.110 | 140,600 | -0.24(-2.87%) |
Jun 22, 2001 | 7.800 | 8.650 | 7.800 | 8.350 | 64,900 | +0.40(+5.03%) |
Jun 21, 2001 | 7.570 | 7.950 | 7.530 | 7.950 | 65,500 | +0.30(+3.92%) |
Jun 20, 2001 | 7.650 | 7.660 | 7.500 | 7.650 | 69,100 | -0.08(-1.03%) |
Jun 19, 2001 | 8.470 | 8.660 | 7.550 | 7.730 | 220,400 | -1.02(-11.66%) |
Jun 18, 2001 | 8.750 | 8.940 | 8.650 | 8.750 | 72,900 | -0.35(-3.85%) |
Jun 15, 2001 | 8.600 | 9.250 | 8.600 | 9.100 | 42,400 | +0.35(+4.00%) |
Jun 14, 2001 | 9.000 | 9.270 | 8.150 | 8.750 | 115,200 | -0.60(-6.42%) |
Jun 13, 2001 | 8.680 | 9.400 | 8.660 | 9.350 | 41,100 | +0.60(+6.86%) |
Jun 12, 2001 | 8.800 | 8.950 | 8.650 | 8.750 | 81,800 | +0.00(+0.00%) |
Jun 11, 2001 | 9.200 | 9.250 | 8.750 | 8.750 | 44,500 | -0.45(-4.89%) |
Jun 08, 2001 | 9.200 | 9.250 | 8.790 | 9.200 | 91,200 | +0.14(+1.55%) |
Jun 07, 2001 | 9.170 | 9.220 | 9.040 | 9.060 | 41,800 | +0.04(+0.44%) |
Jun 06, 2001 | 8.900 | 9.250 | 8.900 | 9.020 | 156,200 | -0.18(-1.96%) |
Jun 05, 2001 | 8.830 | 9.250 | 8.410 | 9.200 | 146,500 | +0.45(+5.14%) |
Jun 04, 2001 | 8.790 | 9.120 | 8.590 | 8.750 | 153,700 | +0.05(+0.57%) |
Jun 01, 2001 | 9.090 | 9.200 | 8.700 | 8.700 | 59,800 | -0.26(-2.90%) |
May 31, 2001 | 8.700 | 9.110 | 8.700 | 8.960 | 166,000 | +0.19(+2.17%) |
May 30, 2001 | 9.210 | 9.270 | 8.300 | 8.770 | 159,800 | -0.65(-6.90%) |
May 29, 2001 | 9.500 | 9.550 | 9.360 | 9.420 | 320,000 | -0.33(-3.38%) |
May 25, 2001 | 9.950 | 9.990 | 9.390 | 9.750 | 36,800 | -0.20(-2.01%) |
May 24, 2001 | 8.990 | 9.950 | 8.990 | 9.950 | 53,100 | +1.14(+12.94%) |
May 23, 2001 | 9.760 | 10.06 | 8.810 | 8.810 | 78,100 | -1.25(-12.43%) |
May 22, 2001 | 9.450 | 10.20 | 9.350 | 10.06 | 177,000 | +0.57(+6.01%) |
May 21, 2001 | 8.300 | 9.590 | 8.000 | 9.490 | 192,200 | +0.99(+11.65%) |
May 18, 2001 | 8.010 | 8.610 | 7.860 | 8.500 | 114,400 | +0.19(+2.29%) |
May 17, 2001 | 8.930 | 9.470 | 7.910 | 8.310 | 180,000 | -0.55(-6.21%) |
May 16, 2001 | 9.480 | 9.500 | 8.300 | 8.860 | 224,400 | -0.67(-7.03%) |
May 15, 2001 | 10.40 | 10.50 | 9.300 | 9.530 | 165,700 | -0.96(-9.15%) |
May 14, 2001 | 10.50 | 10.89 | 10.34 | 10.49 | 122,000 | -0.26(-2.42%) |
May 11, 2001 | 10.80 | 10.80 | 10.38 | 10.75 | 126,600 | -0.05(-0.46%) |
May 10, 2001 | 10.66 | 11.00 | 10.50 | 10.80 | 123,100 | +0.13(+1.22%) |
May 09, 2001 | 10.93 | 10.95 | 10.35 | 10.67 | 255,300 | -0.27(-2.47%) |
May 08, 2001 | 11.07 | 11.07 | 10.50 | 10.94 | 225,600 | +0.69(+6.73%) |
May 07, 2001 | 11.01 | 11.05 | 10.20 | 10.25 | 628,200 | +1.00(+10.81%) |
May 04, 2001 | 8.760 | 9.250 | 8.450 | 9.250 | 184,000 | +0.27(+3.01%) |
May 03, 2001 | 8.280 | 8.980 | 8.120 | 8.980 | 516,400 | +0.75(+9.11%) |
May 02, 2001 | 6.950 | 8.550 | 6.850 | 8.230 | 725,700 | +1.50(+22.29%) |
May 01, 2001 | 6.360 | 6.950 | 6.350 | 6.730 | 220,700 | +0.35(+5.49%) |
Apr 30, 2001 | 6.700 | 7.000 | 6.380 | 6.380 | 385,300 | +0.03(+0.47%) |
Apr 27, 2001 | 6.150 | 6.350 | 5.940 | 6.350 | 1,154,400 | +0.35(+5.83%) |
Apr 26, 2001 | 6.470 | 6.700 | 6.000 | 6.000 | 156,400 | -0.50(-7.69%) |
Apr 25, 2001 | 6.600 | 6.600 | 6.330 | 6.500 | 154,300 | +0.24(+3.83%) |
Apr 24, 2001 | 6.640 | 6.650 | 6.200 | 6.260 | 34,000 | -0.14(-2.19%) |
Apr 23, 2001 | 6.950 | 7.050 | 6.200 | 6.400 | 43,000 | -0.30(-4.48%) |
Apr 20, 2001 | 7.650 | 7.650 | 6.550 | 6.700 | 66,400 | -0.75(-10.07%) |
Apr 19, 2001 | 7.260 | 7.750 | 6.900 | 7.450 | 40,700 | +0.10(+1.36%) |
Apr 18, 2001 | 6.990 | 7.840 | 6.970 | 7.350 | 90,100 | +0.41(+5.91%) |
Apr 17, 2001 | 6.900 | 7.090 | 6.640 | 6.940 | 21,400 | +0.23(+3.43%) |
Apr 16, 2001 | 6.750 | 7.200 | 6.450 | 6.710 | 70,200 | -0.02(-0.30%) |
Apr 12, 2001 | 5.500 | 6.900 | 5.500 | 6.730 | 66,900 | +1.03(+18.07%) |
Apr 11, 2001 | 5.390 | 5.710 | 5.160 | 5.700 | 60,000 | +0.56(+10.89%) |
Apr 10, 2001 | 4.800 | 5.300 | 4.800 | 5.140 | 230,800 | +0.14(+2.80%) |
Apr 09, 2001 | 4.750 | 5.000 | 4.570 | 5.000 | 26,500 | +0.44(+9.65%) |
Apr 06, 2001 | 4.750 | 4.880 | 4.500 | 4.560 | 6,400 | -0.44(-8.80%) |
Apr 05, 2001 | 4.750 | 5.120 | 4.190 | 5.000 | 183,200 | +0.97(+24.07%) |
Apr 04, 2001 | 4.880 | 4.880 | 4.000 | 4.030 | 104,400 | -0.91(-18.42%) |
Apr 03, 2001 | 4.940 | 5.060 | 4.500 | 4.940 | 51,500 | +0.00(+0.00%) |
Apr 02, 2001 | 5.030 | 5.190 | 4.810 | 4.940 | 162,000 | -0.12(-2.37%) |
Mar 30, 2001 | 5.500 | 5.560 | 4.880 | 5.060 | 467,200 | -0.38(-6.99%) |
Mar 29, 2001 | 5.690 | 6.000 | 5.380 | 5.440 | 280,600 | -0.56(-9.33%) |
Mar 28, 2001 | 6.690 | 6.690 | 5.380 | 6.000 | 81,200 | -0.72(-10.71%) |
Mar 27, 2001 | 6.520 | 6.880 | 6.500 | 6.720 | 106,000 | +0.10(+1.51%) |
Mar 26, 2001 | 6.360 | 7.190 | 6.310 | 6.620 | 199,700 | +0.74(+12.59%) |
Mar 23, 2001 | 5.060 | 6.190 | 5.060 | 5.880 | 178,200 | +0.94(+19.03%) |
Mar 22, 2001 | 5.000 | 5.250 | 4.440 | 4.940 | 403,300 | -0.06(-1.20%) |
Mar 21, 2001 | 4.690 | 5.120 | 4.060 | 5.000 | 193,800 | +0.06(+1.21%) |
Mar 20, 2001 | 5.190 | 5.500 | 4.690 | 4.940 | 286,700 | -0.68(-12.10%) |
Mar 19, 2001 | 5.620 | 5.810 | 5.250 | 5.620 | 200,200 | +0.06(+1.08%) |
Mar 16, 2001 | 6.120 | 6.160 | 5.120 | 5.560 | 125,700 | -0.60(-9.74%) |
Mar 15, 2001 | 6.830 | 7.120 | 6.120 | 6.160 | 45,700 | -0.72(-10.47%) |
Mar 14, 2001 | 6.880 | 7.060 | 6.500 | 6.880 | 26,500 | -0.12(-1.71%) |
Mar 13, 2001 | 7.250 | 7.380 | 7.000 | 7.000 | 70,800 | +0.03(+0.43%) |
Mar 12, 2001 | 7.500 | 7.500 | 6.880 | 6.970 | 165,300 | -1.15(-14.16%) |
Mar 09, 2001 | 8.120 | 8.190 | 7.500 | 8.120 | 57,600 | -0.07(-0.85%) |
Mar 08, 2001 | 8.140 | 8.380 | 8.120 | 8.190 | 67,100 | -0.25(-2.96%) |
Mar 07, 2001 | 7.750 | 8.500 | 7.750 | 8.440 | 40,000 | +0.32(+3.94%) |
Mar 06, 2001 | 7.250 | 8.380 | 7.250 | 8.120 | 148,700 | +0.46(+6.01%) |
Mar 05, 2001 | 7.060 | 7.750 | 7.000 | 7.660 | 59,800 | +0.25(+3.37%) |
Mar 02, 2001 | 6.780 | 7.470 | 6.690 | 7.410 | 307,800 | +0.41(+5.86%) |
Mar 01, 2001 | 7.120 | 7.120 | 6.250 | 7.000 | 61,700 | +0.00(+0.00%) |
Feb 28, 2001 | 8.030 | 8.030 | 6.750 | 7.000 | 90,200 | -0.94(-11.84%) |
Feb 27, 2001 | 8.190 | 8.190 | 7.880 | 7.940 | 51,100 | -0.22(-2.70%) |
Feb 26, 2001 | 8.380 | 8.750 | 8.000 | 8.160 | 124,200 | +0.16(+2.00%) |
Feb 23, 2001 | 8.590 | 8.590 | 7.380 | 8.000 | 80,700 | -0.38(-4.53%) |
Feb 22, 2001 | 8.920 | 8.940 | 8.250 | 8.380 | 178,600 | -0.74(-8.11%) |
Feb 21, 2001 | 8.730 | 9.750 | 8.250 | 9.120 | 154,700 | +0.62(+7.29%) |
Feb 20, 2001 | 8.750 | 8.940 | 8.380 | 8.500 | 99,600 | -0.12(-1.39%) |
Feb 16, 2001 | 8.550 | 8.810 | 8.120 | 8.620 | 49,800 | +0.00(+0.00%) |
Feb 15, 2001 | 8.500 | 8.880 | 8.310 | 8.620 | 217,700 | +0.50(+6.16%) |
Feb 14, 2001 | 8.620 | 8.620 | 7.880 | 8.120 | 156,500 | -0.26(-3.10%) |
Feb 13, 2001 | 9.120 | 9.250 | 8.120 | 8.380 | 130,400 | -0.62(-6.89%) |
Feb 12, 2001 | 9.250 | 9.440 | 8.120 | 9.000 | 303,400 | -0.06(-0.66%) |
Feb 09, 2001 | 9.410 | 9.420 | 8.750 | 9.060 | 1,079,600 | -0.25(-2.69%) |
Feb 08, 2001 | 10.81 | 11.00 | 8.880 | 9.310 | 189,100 | -0.88(-8.64%) |
Feb 07, 2001 | 10.69 | 10.69 | 9.940 | 10.19 | 159,200 | -0.56(-5.21%) |
Feb 06, 2001 | 11.23 | 11.23 | 10.50 | 10.75 | 109,000 | +0.00(+0.00%) |
Feb 05, 2001 | 12.75 | 12.88 | 10.50 | 10.75 | 161,600 | -2.00(-15.69%) |
Feb 02, 2001 | 14.75 | 14.81 | 12.50 | 12.75 | 122,400 | -2.13(-14.31%) |