Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2001 | 4.629 | 4.929 | 4.608 | 4.903 | 42,214,144 | +0.23(+4.95%) |
Jun 28, 2001 | 4.543 | 4.715 | 4.543 | 4.672 | 31,573,260 | +0.14(+3.02%) |
Jun 27, 2001 | 4.545 | 4.663 | 4.483 | 4.535 | 24,222,694 | -0.01(-0.23%) |
Jun 26, 2001 | 4.605 | 4.626 | 4.492 | 4.545 | 25,820,896 | -0.06(-1.30%) |
Jun 25, 2001 | 4.521 | 4.624 | 4.476 | 4.605 | 17,870,128 | +0.08(+1.86%) |
Jun 22, 2001 | 4.569 | 4.595 | 4.466 | 4.521 | 25,279,024 | -0.05(-1.05%) |
Jun 21, 2001 | 4.617 | 4.718 | 4.470 | 4.569 | 28,930,976 | -0.05(-1.04%) |
Jun 20, 2001 | 4.458 | 4.648 | 4.360 | 4.617 | 32,469,772 | +0.16(+3.58%) |
Jun 19, 2001 | 4.579 | 4.653 | 4.387 | 4.458 | 33,815,996 | -0.12(-2.66%) |
Jun 18, 2001 | 4.629 | 4.655 | 4.576 | 4.579 | 26,853,896 | -0.05(-1.07%) |
Jun 15, 2001 | 4.617 | 4.811 | 4.617 | 4.629 | 57,825,204 | +0.03(+0.75%) |
Jun 14, 2001 | 4.670 | 4.670 | 4.562 | 4.595 | 56,639,968 | -0.19(-3.94%) |
Jun 13, 2001 | 4.852 | 4.903 | 4.740 | 4.783 | 21,074,116 | -0.07(-1.41%) |
Jun 12, 2001 | 4.766 | 4.943 | 4.634 | 4.852 | 25,428,928 | +0.09(+1.80%) |
Jun 11, 2001 | 4.818 | 4.818 | 4.668 | 4.766 | 36,500,860 | -0.13(-2.59%) |
Jun 08, 2001 | 4.963 | 4.963 | 4.835 | 4.893 | 23,564,164 | -0.12(-2.43%) |
Jun 07, 2001 | 4.922 | 5.075 | 4.852 | 5.015 | 38,726,680 | +0.09(+1.88%) |
Jun 06, 2001 | 5.152 | 5.184 | 4.886 | 4.922 | 54,820,116 | -0.23(-4.46%) |
Jun 05, 2001 | 5.075 | 5.190 | 4.992 | 5.152 | 40,134,148 | +0.08(+1.52%) |
Jun 04, 2001 | 5.015 | 5.140 | 4.974 | 5.075 | 24,232,026 | +0.06(+1.20%) |
Jun 01, 2001 | 5.027 | 5.109 | 4.989 | 5.015 | 23,779,396 | -0.01(-0.24%) |
May 31, 2001 | 4.943 | 5.143 | 4.929 | 5.027 | 27,178,202 | +0.08(+1.70%) |
May 30, 2001 | 5.068 | 5.068 | 4.941 | 4.943 | 39,396,872 | -0.24(-4.57%) |
May 29, 2001 | 5.152 | 5.220 | 5.059 | 5.179 | 36,765,088 | +0.03(+0.53%) |
May 25, 2001 | 5.159 | 5.178 | 5.126 | 5.152 | 24,299,104 | -0.01(-0.13%) |
May 24, 2001 | 5.071 | 5.195 | 5.049 | 5.159 | 24,297,938 | +0.09(+1.72%) |
May 23, 2001 | 5.280 | 5.313 | 5.058 | 5.071 | 37,966,656 | -0.21(-3.96%) |
May 22, 2001 | 5.272 | 5.378 | 5.195 | 5.280 | 41,798,260 | +0.01(+0.16%) |
May 21, 2001 | 5.118 | 5.306 | 4.989 | 5.272 | 46,711,276 | +0.15(+3.02%) |
May 18, 2001 | 5.160 | 5.160 | 4.939 | 5.118 | 60,946,952 | -0.18(-3.40%) |
May 17, 2001 | 4.773 | 5.315 | 4.773 | 5.298 | 176,664,432 | +0.71(+15.56%) |
May 16, 2001 | 4.355 | 4.759 | 4.307 | 4.584 | 52,478,224 | +0.23(+5.28%) |
May 15, 2001 | 4.440 | 4.440 | 4.303 | 4.355 | 41,441,872 | -0.09(-1.93%) |
May 14, 2001 | 4.470 | 4.470 | 4.286 | 4.440 | 38,548,192 | -0.05(-1.11%) |
May 11, 2001 | 4.557 | 4.629 | 4.440 | 4.490 | 32,283,120 | -0.07(-1.47%) |
May 10, 2001 | 4.629 | 4.747 | 4.552 | 4.557 | 30,362,360 | -0.07(-1.56%) |
May 09, 2001 | 4.686 | 4.687 | 4.562 | 4.629 | 39,074,316 | -0.06(-1.21%) |
May 08, 2001 | 4.744 | 4.809 | 4.607 | 4.686 | 36,941,240 | -0.06(-1.23%) |
May 07, 2001 | 4.756 | 4.886 | 4.674 | 4.744 | 34,130,968 | -0.01(-0.25%) |
May 04, 2001 | 4.727 | 4.775 | 4.629 | 4.756 | 40,366,876 | +0.03(+0.62%) |
May 03, 2001 | 4.859 | 4.859 | 4.692 | 4.727 | 49,551,296 | -0.19(-3.77%) |
May 02, 2001 | 4.878 | 5.015 | 4.845 | 4.912 | 44,667,444 | +0.03(+0.70%) |
May 01, 2001 | 4.874 | 4.903 | 4.749 | 4.878 | 41,148,480 | +0.00(+0.07%) |
Apr 30, 2001 | 4.867 | 5.030 | 4.819 | 4.874 | 34,700,256 | +0.01(+0.14%) |
Apr 27, 2001 | 4.814 | 4.929 | 4.814 | 4.867 | 30,152,376 | +0.08(+1.57%) |
Apr 26, 2001 | 5.006 | 5.040 | 4.792 | 4.792 | 45,139,324 | -0.21(-4.28%) |
Apr 25, 2001 | 5.044 | 5.097 | 4.896 | 5.006 | 38,573,856 | -0.04(-0.75%) |
Apr 24, 2001 | 5.308 | 5.358 | 4.972 | 5.044 | 39,577,692 | -0.26(-4.97%) |
Apr 23, 2001 | 5.318 | 5.318 | 5.188 | 5.308 | 29,858,400 | -0.13(-2.33%) |
Apr 20, 2001 | 5.572 | 5.589 | 5.320 | 5.435 | 47,310,312 | -0.14(-2.46%) |
Apr 19, 2001 | 5.469 | 5.606 | 5.143 | 5.572 | 79,630,176 | +0.10(+1.88%) |
Apr 18, 2001 | 5.121 | 5.829 | 5.121 | 5.469 | 88,115,240 | +0.45(+9.06%) |
Apr 17, 2001 | 5.142 | 5.220 | 4.790 | 5.015 | 44,730,440 | -0.13(-2.47%) |
Apr 16, 2001 | 5.208 | 5.208 | 5.059 | 5.142 | 25,337,352 | -0.11(-2.06%) |
Apr 12, 2001 | 5.186 | 5.263 | 5.083 | 5.250 | 29,315,944 | +0.06(+1.22%) |
Apr 11, 2001 | 5.114 | 5.392 | 5.061 | 5.186 | 42,525,620 | +0.07(+1.41%) |
Apr 10, 2001 | 4.958 | 5.186 | 4.958 | 5.114 | 54,460,812 | +0.23(+4.67%) |
Apr 09, 2001 | 4.929 | 5.195 | 4.866 | 4.886 | 36,407,532 | -0.04(-0.87%) |
Apr 06, 2001 | 5.140 | 5.140 | 4.888 | 4.929 | 45,201,152 | -0.35(-6.56%) |
Apr 05, 2001 | 4.972 | 5.339 | 4.972 | 5.275 | 38,475,280 | +0.57(+12.09%) |
Apr 04, 2001 | 4.699 | 4.800 | 4.488 | 4.706 | 45,145,156 | +0.01(+0.15%) |
Apr 03, 2001 | 4.895 | 4.895 | 4.612 | 4.699 | 56,763,040 | -0.26(-5.22%) |