Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2001 | 5.294 | 5.463 | 5.199 | 5.402 | 25,299,610 | +0.11(+2.06%) |
Mar 29, 2001 | 5.238 | 5.480 | 5.098 | 5.294 | 23,255,800 | +0.06(+1.06%) |
Mar 28, 2001 | 5.497 | 5.497 | 5.157 | 5.238 | 38,176,600 | -0.34(-6.07%) |
Mar 27, 2001 | 5.468 | 5.648 | 5.442 | 5.577 | 35,200,892 | +0.11(+1.99%) |
Mar 26, 2001 | 5.399 | 5.546 | 5.399 | 5.468 | 27,919,924 | +0.08(+1.54%) |
Mar 23, 2001 | 5.337 | 5.525 | 5.271 | 5.385 | 40,351,804 | +0.05(+0.91%) |
Mar 22, 2001 | 5.053 | 5.399 | 5.053 | 5.337 | 45,118,380 | +0.29(+5.68%) |
Mar 21, 2001 | 5.064 | 5.254 | 4.837 | 5.050 | 33,798,412 | -0.01(-0.27%) |
Mar 20, 2001 | 5.269 | 5.442 | 5.062 | 5.064 | 34,028,784 | -0.21(-3.90%) |
Mar 19, 2001 | 4.872 | 5.306 | 4.872 | 5.269 | 39,637,540 | +0.41(+8.54%) |
Mar 16, 2001 | 5.304 | 5.356 | 4.855 | 4.855 | 81,515,112 | -0.45(-8.47%) |
Mar 15, 2001 | 5.347 | 5.484 | 5.294 | 5.304 | 29,772,146 | -0.04(-0.81%) |
Mar 14, 2001 | 5.459 | 5.572 | 5.228 | 5.347 | 42,520,060 | -0.11(-2.06%) |
Mar 13, 2001 | 5.218 | 5.477 | 5.218 | 5.459 | 36,254,344 | +0.30(+5.76%) |
Mar 12, 2001 | 5.226 | 5.554 | 5.143 | 5.162 | 43,261,528 | -0.06(-1.22%) |
Mar 09, 2001 | 5.471 | 5.471 | 5.164 | 5.226 | 35,419,684 | -0.25(-4.48%) |
Mar 08, 2001 | 5.589 | 5.598 | 5.373 | 5.471 | 29,900,644 | -0.12(-2.10%) |
Mar 07, 2001 | 5.554 | 5.682 | 5.530 | 5.589 | 34,611,076 | +0.03(+0.62%) |
Mar 06, 2001 | 5.409 | 5.701 | 5.409 | 5.554 | 40,378,432 | +0.31(+5.83%) |
Mar 05, 2001 | 5.114 | 5.338 | 5.114 | 5.249 | 24,236,320 | +0.15(+2.91%) |
Mar 02, 2001 | 5.010 | 5.313 | 4.872 | 5.100 | 49,871,644 | +0.09(+1.79%) |
Mar 01, 2001 | 4.984 | 5.097 | 4.768 | 5.010 | 56,096,844 | +0.03(+0.52%) |
Feb 28, 2001 | 4.941 | 5.078 | 4.841 | 4.984 | 54,955,412 | +0.04(+0.87%) |
Feb 27, 2001 | 5.174 | 5.174 | 4.915 | 4.941 | 50,840,588 | -0.24(-4.67%) |
Feb 26, 2001 | 5.183 | 5.316 | 5.081 | 5.183 | 49,429,428 | +0.00(+0.00%) |
Feb 23, 2001 | 5.143 | 5.226 | 4.915 | 5.183 | 51,707,660 | +0.04(+0.77%) |
Feb 22, 2001 | 5.185 | 5.338 | 5.097 | 5.143 | 60,776,020 | -0.04(-0.80%) |
Feb 21, 2001 | 5.269 | 5.527 | 5.183 | 5.185 | 49,025,988 | -0.08(-1.61%) |
Feb 20, 2001 | 5.627 | 5.627 | 5.183 | 5.269 | 64,792,448 | -0.45(-7.94%) |
Feb 16, 2001 | 5.788 | 5.788 | 5.408 | 5.724 | 71,179,720 | -0.56(-8.86%) |
Feb 15, 2001 | 5.941 | 6.392 | 5.926 | 6.280 | 58,312,564 | +0.34(+5.70%) |
Feb 14, 2001 | 5.736 | 5.960 | 5.632 | 5.941 | 37,695,024 | +0.21(+3.58%) |
Feb 13, 2001 | 5.710 | 5.909 | 5.710 | 5.736 | 38,980,004 | +0.10(+1.84%) |
Feb 12, 2001 | 5.788 | 5.829 | 5.554 | 5.632 | 35,967,248 | -0.16(-2.69%) |
Feb 09, 2001 | 6.016 | 6.016 | 5.682 | 5.788 | 35,479,884 | -0.23(-3.85%) |
Feb 08, 2001 | 6.220 | 6.237 | 5.995 | 6.019 | 33,422,180 | -0.20(-3.22%) |
Feb 07, 2001 | 6.356 | 6.356 | 6.147 | 6.220 | 28,136,404 | -0.14(-2.17%) |
Feb 06, 2001 | 6.099 | 6.461 | 6.090 | 6.358 | 30,745,720 | +0.26(+4.25%) |
Feb 05, 2001 | 6.168 | 6.168 | 5.941 | 6.099 | 26,212,408 | -0.08(-1.26%) |
Feb 02, 2001 | 6.368 | 6.434 | 6.176 | 6.176 | 26,593,850 | -0.19(-3.01%) |
Feb 01, 2001 | 6.366 | 6.389 | 6.178 | 6.368 | 24,419,804 | +0.00(+0.03%) |
Jan 31, 2001 | 6.531 | 6.556 | 6.283 | 6.366 | 29,751,308 | -0.16(-2.51%) |
Jan 30, 2001 | 6.484 | 6.550 | 6.306 | 6.531 | 43,605,348 | +0.05(+0.72%) |
Jan 29, 2001 | 5.922 | 6.520 | 5.807 | 6.484 | 45,781,128 | +0.53(+8.97%) |
Jan 26, 2001 | 5.950 | 5.993 | 5.712 | 5.950 | 30,871,902 | +0.00(+0.00%) |
Jan 25, 2001 | 6.047 | 6.100 | 5.896 | 5.950 | 35,685,364 | -0.10(-1.60%) |
Jan 24, 2001 | 5.983 | 6.112 | 5.983 | 6.047 | 37,517,328 | +0.12(+2.01%) |
Jan 23, 2001 | 5.960 | 5.983 | 5.668 | 5.928 | 35,666,264 | -0.03(-0.55%) |
Jan 22, 2001 | 6.156 | 6.156 | 5.831 | 5.960 | 34,572,872 | -0.22(-3.50%) |
Jan 19, 2001 | 6.014 | 6.296 | 6.014 | 6.176 | 75,366,896 | +0.18(+3.06%) |
Jan 18, 2001 | 5.572 | 6.047 | 5.572 | 5.993 | 67,974,216 | +0.53(+9.71%) |
Jan 17, 2001 | 5.366 | 5.561 | 5.366 | 5.463 | 57,582,676 | +0.22(+4.12%) |
Jan 16, 2001 | 5.302 | 5.333 | 5.173 | 5.247 | 62,486,432 | -0.06(-1.04%) |
Jan 12, 2001 | 5.485 | 5.485 | 5.173 | 5.302 | 123,870,792 | -0.29(-5.22%) |
Jan 11, 2001 | 5.485 | 5.691 | 5.409 | 5.594 | 97,455,216 | +0.11(+1.98%) |
Jan 10, 2001 | 5.452 | 5.529 | 5.269 | 5.485 | 62,588,304 | +0.03(+0.60%) |
Jan 09, 2001 | 5.420 | 5.615 | 5.376 | 5.452 | 36,599,320 | +0.03(+0.61%) |
Jan 08, 2001 | 5.290 | 5.475 | 5.280 | 5.420 | 37,796,896 | +0.13(+2.45%) |
Jan 05, 2001 | 5.983 | 6.026 | 5.290 | 5.290 | 55,412,104 | -0.69(-11.58%) |
Jan 04, 2001 | 5.917 | 6.296 | 5.917 | 5.983 | 56,754,964 | +0.10(+1.67%) |
Jan 03, 2001 | 5.226 | 6.004 | 5.193 | 5.884 | 82,536,728 | +0.66(+12.59%) |