Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 3928 | 3990 | 3926 | 3954 | 0 | -6.43(-0.16%) |
May 30, 2001 | 3978 | 3997 | 3954 | 3961 | 0 | -29.91(-0.75%) |
May 29, 2001 | 3983 | 4053 | 3983 | 3990 | 0 | +12.17(+0.31%) |
May 28, 2001 | 4013 | 4027 | 3973 | 3978 | 0 | -70.76(-1.75%) |
May 25, 2001 | 4077 | 4096 | 4045 | 4049 | 0 | -44.42(-1.09%) |
May 24, 2001 | 4068 | 4109 | 4051 | 4094 | 0 | +13.18(+0.32%) |
May 23, 2001 | 3915 | 4080 | 3887 | 4080 | 0 | +171.11(+4.38%) |
May 22, 2001 | 3909 | 3954 | 3895 | 3909 | 0 | +25.75(+0.66%) |
May 21, 2001 | 3978 | 3978 | 3839 | 3883 | 0 | -119.88(-2.99%) |
May 18, 2001 | 4058 | 4058 | 3990 | 4003 | 0 | -24.88(-0.62%) |
May 17, 2001 | 4004 | 4053 | 3987 | 4028 | 0 | +48.10(+1.21%) |
May 16, 2001 | 4031 | 4032 | 3979 | 3980 | 0 | -60.12(-1.49%) |
May 15, 2001 | 4047 | 4081 | 4028 | 4040 | 0 | -13.83(-0.34%) |
May 14, 2001 | 4042 | 4082 | 4029 | 4054 | 0 | -44.07(-1.08%) |
May 11, 2001 | 4003 | 4113 | 3942 | 4098 | 0 | +86.58(+2.16%) |
May 10, 2001 | 4085 | 4085 | 4008 | 4012 | 0 | -86.52(-2.11%) |
May 09, 2001 | 4069 | 4110 | 4046 | 4098 | 0 | +43.80(+1.08%) |
May 08, 2001 | 4084 | 4117 | 3998 | 4054 | 0 | -41.68(-1.02%) |
May 07, 2001 | 4134 | 4164 | 4073 | 4096 | 0 | -11.05(-0.27%) |
May 04, 2001 | 4217 | 4258 | 4082 | 4107 | 0 | -126.48(-2.99%) |
May 03, 2001 | 4141 | 4234 | 4123 | 4234 | 0 | +79.34(+1.91%) |
May 02, 2001 | 4284 | 4309 | 4125 | 4154 | 0 | -60.65(-1.44%) |
Apr 30, 2001 | 4253 | 4284 | 4207 | 4215 | 0 | -27.41(-0.65%) |
Apr 27, 2001 | 4312 | 4315 | 4242 | 4242 | 0 | -79.93(-1.85%) |
Apr 26, 2001 | 4341 | 4346 | 4277 | 4322 | 0 | +1.98(+0.05%) |
Apr 25, 2001 | 4381 | 4387 | 4308 | 4320 | 0 | -57.28(-1.31%) |
Apr 24, 2001 | 4362 | 4421 | 4360 | 4377 | 0 | -6.55(-0.15%) |
Apr 23, 2001 | 4392 | 4396 | 4357 | 4384 | 0 | +0.84(+0.02%) |
Apr 20, 2001 | 4421 | 4421 | 4379 | 4383 | 0 | -9.29(-0.21%) |
Apr 19, 2001 | 4450 | 4451 | 4388 | 4392 | 0 | +78.23(+1.81%) |
Apr 18, 2001 | 4291 | 4326 | 4286 | 4314 | 0 | +60.04(+1.41%) |
Apr 17, 2001 | 4233 | 4275 | 4222 | 4254 | 0 | -0.26(-0.01%) |
Apr 16, 2001 | 4300 | 4300 | 4236 | 4254 | 0 | -49.49(-1.15%) |
Apr 13, 2001 | 4380 | 4387 | 4301 | 4304 | 0 | -29.57(-0.68%) |
Apr 12, 2001 | 4325 | 4357 | 4310 | 4334 | 0 | +51.28(+1.20%) |
Apr 11, 2001 | 4285 | 4287 | 4200 | 4282 | 0 | +89.48(+2.13%) |
Apr 10, 2001 | 4255 | 4312 | 4189 | 4193 | 0 | -37.85(-0.89%) |
Apr 09, 2001 | 4289 | 4289 | 4222 | 4231 | 0 | -88.74(-2.05%) |
Apr 06, 2001 | 4363 | 4373 | 4314 | 4319 | 0 | +85.59(+2.02%) |
Apr 04, 2001 | 4219 | 4273 | 4187 | 4234 | 0 | -32.09(-0.75%) |
Apr 03, 2001 | 4325 | 4337 | 4260 | 4266 | 0 | -126.02(-2.87%) |
Apr 02, 2001 | 4541 | 4541 | 4383 | 4392 | 0 | -177.12(-3.88%) |
Mar 30, 2001 | 4552 | 4579 | 4532 | 4569 | 0 | +11.35(+0.25%) |
Mar 29, 2001 | 4627 | 4639 | 4555 | 4558 | 0 | -50.86(-1.10%) |
Mar 28, 2001 | 4655 | 4684 | 4598 | 4608 | 0 | -9.39(-0.20%) |
Mar 27, 2001 | 4581 | 4626 | 4551 | 4618 | 0 | +129.52(+2.89%) |
Mar 23, 2001 | 4423 | 4492 | 4423 | 4488 | 0 | +84.21(+1.91%) |
Mar 22, 2001 | 4387 | 4452 | 4387 | 4404 | 0 | -15.10(-0.34%) |
Mar 21, 2001 | 4459 | 4478 | 4405 | 4419 | 0 | +0.64(+0.01%) |
Mar 20, 2001 | 4529 | 4536 | 4409 | 4419 | 0 | -78.99(-1.76%) |
Mar 16, 2001 | 4430 | 4501 | 4386 | 4498 | 0 | +66.20(+1.49%) |
Mar 15, 2001 | 4451 | 4467 | 4419 | 4431 | 0 | +37.45(+0.85%) |
Mar 14, 2001 | 4315 | 4422 | 4306 | 4394 | 0 | +21.72(+0.50%) |
Mar 13, 2001 | 4369 | 4398 | 4351 | 4372 | 0 | -100.53(-2.25%) |
Mar 09, 2001 | 4538 | 4538 | 4462 | 4473 | 0 | -51.77(-1.14%) |
Mar 08, 2001 | 4492 | 4538 | 4492 | 4525 | 0 | +111.26(+2.52%) |
Mar 07, 2001 | 4456 | 4493 | 4407 | 4413 | 0 | +19.83(+0.45%) |
Mar 06, 2001 | 4313 | 4394 | 4286 | 4393 | 0 | +86.06(+2.00%) |