Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 6.683 | 6.775 | 6.660 | 6.698 | 531,179 | +0.02(+0.25%) |
May 30, 2001 | 6.838 | 6.844 | 6.577 | 6.681 | 486,874 | -0.16(-2.29%) |
May 29, 2001 | 6.798 | 6.858 | 6.785 | 6.838 | 451,909 | +0.06(+0.89%) |
May 25, 2001 | 6.825 | 6.888 | 6.775 | 6.777 | 241,401 | -0.04(-0.58%) |
May 24, 2001 | 6.817 | 6.846 | 6.796 | 6.817 | 371,921 | -0.03(-0.43%) |
May 23, 2001 | 6.817 | 6.888 | 6.775 | 6.846 | 362,102 | +0.03(+0.43%) |
May 22, 2001 | 6.890 | 6.904 | 6.817 | 6.817 | 576,921 | -0.09(-1.27%) |
May 21, 2001 | 6.827 | 6.927 | 6.827 | 6.904 | 625,776 | +0.09(+1.26%) |
May 18, 2001 | 6.869 | 6.888 | 6.810 | 6.819 | 644,456 | +0.07(+1.05%) |
May 17, 2001 | 6.681 | 6.783 | 6.681 | 6.748 | 700,016 | +0.08(+1.22%) |
May 16, 2001 | 6.625 | 6.702 | 6.625 | 6.666 | 1,133,246 | +0.03(+0.47%) |
May 15, 2001 | 6.472 | 6.773 | 6.472 | 6.635 | 970,396 | +0.18(+2.78%) |
May 14, 2001 | 6.472 | 6.472 | 6.422 | 6.455 | 334,082 | -0.02(-0.26%) |
May 11, 2001 | 6.472 | 6.489 | 6.449 | 6.472 | 664,572 | -0.01(-0.13%) |
May 10, 2001 | 6.558 | 6.558 | 6.441 | 6.481 | 466,278 | -0.04(-0.54%) |
May 09, 2001 | 6.441 | 6.524 | 6.422 | 6.516 | 628,171 | +0.05(+0.81%) |
May 08, 2001 | 6.472 | 6.501 | 6.347 | 6.464 | 443,288 | -0.04(-0.61%) |
May 07, 2001 | 6.472 | 6.524 | 6.305 | 6.504 | 667,207 | +0.03(+0.48%) |
May 04, 2001 | 6.558 | 6.558 | 6.441 | 6.472 | 1,263,287 | -0.03(-0.51%) |
May 03, 2001 | 6.537 | 6.566 | 6.420 | 6.506 | 408,083 | -0.05(-0.80%) |
May 02, 2001 | 6.568 | 6.577 | 6.514 | 6.558 | 341,985 | -0.01(-0.19%) |
May 01, 2001 | 6.552 | 6.575 | 6.504 | 6.570 | 768,749 | +0.01(+0.22%) |
Apr 30, 2001 | 6.558 | 6.577 | 6.524 | 6.556 | 709,117 | -0.00(-0.06%) |
Apr 27, 2001 | 6.389 | 6.597 | 6.378 | 6.560 | 519,683 | +0.21(+3.36%) |
Apr 26, 2001 | 6.472 | 6.493 | 6.347 | 6.347 | 555,367 | -0.15(-2.38%) |
Apr 25, 2001 | 6.337 | 6.501 | 6.332 | 6.501 | 562,072 | +0.16(+2.60%) |
Apr 24, 2001 | 6.368 | 6.462 | 6.295 | 6.337 | 540,998 | +0.00(+0.03%) |
Apr 23, 2001 | 6.441 | 6.462 | 6.305 | 6.334 | 790,781 | -0.13(-1.97%) |
Apr 20, 2001 | 6.433 | 6.497 | 6.430 | 6.462 | 1,480,261 | -0.08(-1.15%) |
Apr 19, 2001 | 6.399 | 6.806 | 6.389 | 6.537 | 1,412,726 | +0.15(+2.29%) |
Apr 18, 2001 | 6.263 | 6.472 | 6.253 | 6.391 | 1,592,340 | +0.16(+2.65%) |
Apr 17, 2001 | 6.055 | 6.226 | 6.034 | 6.226 | 793,895 | +0.16(+2.65%) |
Apr 16, 2001 | 6.034 | 6.086 | 6.013 | 6.065 | 1,009,192 | +0.11(+1.79%) |
Apr 12, 2001 | 5.908 | 6.034 | 5.908 | 5.959 | 691,874 | -0.06(-1.07%) |
Apr 11, 2001 | 6.263 | 6.284 | 5.929 | 6.023 | 1,372,253 | -0.04(-0.69%) |
Apr 10, 2001 | 5.852 | 6.076 | 5.842 | 6.065 | 911,243 | +0.18(+3.09%) |
Apr 09, 2001 | 5.721 | 5.888 | 5.718 | 5.883 | 659,543 | +0.26(+4.60%) |
Apr 06, 2001 | 5.681 | 5.681 | 5.574 | 5.625 | 774,017 | -0.00(-0.07%) |
Apr 05, 2001 | 5.512 | 5.629 | 5.472 | 5.629 | 1,198,386 | +0.10(+1.74%) |
Apr 04, 2001 | 5.503 | 5.564 | 5.501 | 5.533 | 634,637 | -0.02(-0.41%) |
Apr 03, 2001 | 5.637 | 5.679 | 5.533 | 5.556 | 2,203,747 | -0.13(-2.24%) |
Apr 02, 2001 | 5.835 | 5.886 | 5.637 | 5.683 | 605,659 | -0.07(-1.23%) |
Mar 30, 2001 | 5.637 | 5.771 | 5.627 | 5.754 | 842,271 | +0.12(+2.07%) |
Mar 29, 2001 | 5.599 | 5.675 | 5.574 | 5.637 | 1,046,792 | -0.01(-0.26%) |
Mar 28, 2001 | 5.658 | 5.685 | 5.641 | 5.652 | 343,422 | -0.01(-0.11%) |
Mar 27, 2001 | 5.658 | 5.689 | 5.616 | 5.658 | 752,703 | +0.00(+0.04%) |
Mar 26, 2001 | 5.616 | 5.658 | 5.606 | 5.656 | 768,509 | +0.09(+1.65%) |
Mar 23, 2001 | 5.491 | 5.577 | 5.451 | 5.564 | 934,952 | +0.05(+0.83%) |
Mar 22, 2001 | 5.547 | 5.574 | 5.453 | 5.518 | 712,948 | -0.05(-0.90%) |
Mar 21, 2001 | 5.616 | 5.648 | 5.558 | 5.568 | 537,405 | -0.08(-1.44%) |
Mar 20, 2001 | 5.637 | 5.754 | 5.616 | 5.650 | 549,140 | +0.02(+0.41%) |
Mar 19, 2001 | 5.585 | 5.637 | 5.574 | 5.627 | 739,052 | -0.01(-0.19%) |
Mar 16, 2001 | 5.637 | 5.700 | 5.635 | 5.637 | 1,112,171 | -0.02(-0.30%) |
Mar 15, 2001 | 5.616 | 5.794 | 5.595 | 5.654 | 451,191 | +0.02(+0.33%) |
Mar 14, 2001 | 5.637 | 5.658 | 5.585 | 5.635 | 1,105,226 | -0.03(-0.44%) |
Mar 13, 2001 | 5.648 | 5.812 | 5.637 | 5.660 | 672,715 | +0.06(+1.16%) |
Mar 12, 2001 | 5.648 | 5.689 | 5.574 | 5.595 | 481,366 | -0.04(-0.74%) |
Mar 09, 2001 | 5.670 | 5.670 | 5.608 | 5.637 | 340,788 | -0.03(-0.59%) |
Mar 08, 2001 | 5.627 | 5.696 | 5.627 | 5.670 | 265,110 | +0.08(+1.38%) |
Mar 07, 2001 | 5.595 | 5.595 | 5.533 | 5.593 | 8,860,492 | +0.01(+0.15%) |
Mar 06, 2001 | 5.574 | 5.608 | 5.533 | 5.585 | 2,715,288 | +0.00(+0.00%) |
Mar 05, 2001 | 5.633 | 5.635 | 5.549 | 5.585 | 1,015,658 | -0.05(-0.85%) |
Mar 02, 2001 | 5.693 | 5.700 | 5.616 | 5.633 | 1,783,450 | -0.01(-0.15%) |