Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2001 | 2.159 | 2.342 | 2.159 | 2.288 | 224,036 | +0.13(+5.93%) |
Jan 30, 2001 | 2.123 | 2.190 | 2.105 | 2.159 | 51,364 | +0.01(+0.51%) |
Jan 29, 2001 | 2.105 | 2.161 | 2.105 | 2.148 | 65,571 | +0.04(+2.09%) |
Jan 26, 2001 | 2.127 | 2.127 | 2.019 | 2.105 | 61,746 | -0.05(-2.13%) |
Jan 25, 2001 | 2.150 | 2.208 | 2.150 | 2.150 | 71,582 | -0.05(-2.34%) |
Jan 24, 2001 | 2.145 | 2.219 | 2.082 | 2.202 | 106,554 | +0.03(+1.58%) |
Jan 23, 2001 | 2.316 | 2.328 | 2.122 | 2.167 | 130,597 | -0.17(-7.33%) |
Jan 22, 2001 | 2.379 | 2.379 | 2.322 | 2.339 | 38,250 | -0.04(-1.68%) |
Jan 19, 2001 | 2.402 | 2.413 | 2.368 | 2.379 | 138,793 | +0.00(+0.00%) |
Jan 18, 2001 | 2.230 | 2.379 | 2.213 | 2.379 | 107,100 | +0.15(+6.94%) |
Jan 17, 2001 | 2.105 | 2.288 | 2.105 | 2.225 | 109,832 | +0.12(+5.71%) |
Jan 16, 2001 | 2.030 | 2.110 | 2.007 | 2.105 | 59,560 | +0.05(+2.51%) |
Jan 12, 2001 | 2.002 | 2.053 | 2.002 | 2.053 | 31,146 | +0.06(+2.87%) |
Jan 11, 2001 | 1.979 | 2.013 | 1.962 | 1.996 | 62,839 | +0.01(+0.29%) |
Jan 10, 2001 | 1.973 | 2.007 | 1.973 | 1.990 | 22,403 | +0.03(+1.46%) |
Jan 09, 2001 | 1.922 | 1.979 | 1.922 | 1.962 | 36,610 | +0.04(+2.08%) |
Jan 08, 2001 | 1.916 | 1.922 | 1.910 | 1.922 | 25,135 | +0.01(+0.30%) |
Jan 05, 2001 | 1.950 | 1.950 | 1.893 | 1.916 | 40,435 | -0.04(-2.05%) |
Jan 04, 2001 | 1.922 | 1.956 | 1.887 | 1.956 | 60,653 | +0.03(+1.79%) |
Jan 03, 2001 | 1.830 | 1.922 | 1.830 | 1.922 | 66,664 | +0.10(+5.33%) |
Jan 02, 2001 | 1.801 | 1.824 | 1.801 | 1.824 | 23,496 | +0.02(+0.95%) |
Dec 29, 2000 | 1.819 | 1.853 | 1.807 | 1.807 | 160,650 | +0.00(+0.00%) |
Dec 28, 2000 | 1.807 | 1.824 | 1.796 | 1.807 | 249,172 | -0.01(-0.32%) |
Dec 27, 2000 | 1.779 | 1.813 | 1.756 | 1.813 | 169,393 | +0.05(+2.59%) |
Dec 26, 2000 | 1.790 | 1.824 | 1.767 | 1.767 | 149,175 | -0.03(-1.90%) |
Dec 22, 2000 | 1.779 | 1.807 | 1.767 | 1.801 | 157,918 | +0.03(+1.61%) |
Dec 21, 2000 | 1.779 | 1.784 | 1.761 | 1.773 | 147,536 | -0.01(-0.32%) |
Dec 20, 2000 | 1.773 | 1.779 | 1.744 | 1.779 | 62,293 | +0.00(+0.00%) |
Dec 19, 2000 | 1.807 | 1.819 | 1.756 | 1.779 | 205,458 | -0.02(-0.96%) |
Dec 18, 2000 | 1.819 | 1.819 | 1.756 | 1.796 | 169,940 | -0.01(-0.63%) |
Dec 15, 2000 | 1.767 | 1.807 | 1.767 | 1.807 | 61,200 | +0.03(+1.61%) |
Dec 14, 2000 | 1.767 | 1.784 | 1.767 | 1.779 | 40,982 | -0.02(-0.96%) |
Dec 13, 2000 | 1.784 | 1.801 | 1.761 | 1.796 | 98,357 | -0.01(-0.32%) |
Dec 12, 2000 | 1.824 | 1.824 | 1.779 | 1.801 | 151,907 | -0.02(-1.25%) |
Dec 11, 2000 | 1.836 | 1.841 | 1.801 | 1.824 | 119,121 | -0.03(-1.85%) |
Dec 08, 2000 | 1.836 | 1.864 | 1.830 | 1.859 | 51,910 | +0.01(+0.31%) |
Dec 07, 2000 | 1.864 | 1.870 | 1.853 | 1.853 | 8,196 | -0.01(-0.61%) |
Dec 06, 2000 | 1.870 | 1.870 | 1.864 | 1.864 | 712,546 | -0.02(-1.21%) |
Dec 05, 2000 | 1.916 | 1.916 | 1.864 | 1.887 | 213,108 | -0.03(-1.49%) |
Dec 04, 2000 | 1.910 | 1.916 | 1.882 | 1.916 | 22,950 | +0.00(+0.00%) |
Dec 01, 2000 | 1.859 | 1.916 | 1.859 | 1.916 | 33,878 | +0.04(+2.13%) |
Nov 30, 2000 | 1.927 | 1.927 | 1.876 | 1.876 | 61,200 | -0.07(-3.81%) |
Nov 29, 2000 | 1.944 | 1.950 | 1.927 | 1.950 | 10,382 | +0.03(+1.49%) |
Nov 28, 2000 | 1.973 | 1.973 | 1.922 | 1.922 | 14,207 | -0.07(-3.45%) |
Nov 27, 2000 | 1.944 | 2.013 | 1.944 | 1.990 | 47,539 | +0.03(+1.46%) |
Nov 24, 2000 | 1.962 | 1.967 | 1.962 | 1.962 | 7,103 | +0.01(+0.59%) |
Nov 22, 2000 | 1.967 | 1.967 | 1.944 | 1.950 | 16,392 | +0.01(+0.29%) |
Nov 21, 2000 | 1.944 | 1.956 | 1.922 | 1.944 | 41,528 | +0.04(+2.10%) |
Nov 20, 2000 | 1.893 | 1.910 | 1.870 | 1.904 | 37,703 | +0.03(+1.83%) |
Nov 17, 2000 | 1.893 | 1.893 | 1.870 | 1.870 | 44,260 | +0.01(+0.31%) |
Nov 16, 2000 | 1.864 | 1.864 | 1.864 | 1.864 | 17,485 | -0.01(-0.61%) |
Nov 15, 2000 | 1.847 | 1.887 | 1.847 | 1.876 | 76,500 | +0.01(+0.61%) |
Nov 14, 2000 | 1.899 | 1.904 | 1.853 | 1.864 | 71,036 | -0.04(-2.10%) |
Nov 13, 2000 | 1.876 | 1.904 | 1.864 | 1.904 | 30,600 | +0.03(+1.83%) |
Nov 10, 2000 | 1.882 | 1.882 | 1.859 | 1.870 | 14,207 | -0.03(-1.80%) |
Nov 09, 2000 | 1.876 | 1.904 | 1.876 | 1.904 | 19,671 | +0.03(+1.52%) |
Nov 08, 2000 | 1.853 | 1.876 | 1.853 | 1.876 | 31,146 | +0.02(+1.23%) |
Nov 07, 2000 | 1.841 | 1.853 | 1.841 | 1.853 | 2,185 | +0.02(+0.93%) |
Nov 06, 2000 | 1.882 | 1.882 | 1.836 | 1.836 | 40,435 | -0.05(-2.43%) |
Nov 03, 2000 | 1.836 | 1.887 | 1.836 | 1.882 | 21,310 | +0.03(+1.86%) |
Nov 02, 2000 | 1.801 | 1.853 | 1.796 | 1.847 | 38,796 | +0.04(+2.22%) |