Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 5797 | 5830 | 5734 | 5796 | 1,368,029,952 | -0.70(-0.01%) |
May 30, 2001 | 5864 | 5864 | 5789 | 5797 | 1,362,278,016 | -67.00(-1.14%) |
May 29, 2001 | 5890 | 5907 | 5841 | 5864 | 1,013,593,024 | -25.90(-0.44%) |
May 28, 2001 | 5890 | 5890 | 5890 | 5890 | 0 | +0.00(+0.00%) |
May 27, 2001 | 5890 | 5890 | 5890 | 5890 | 0 | +0.00(+0.00%) |
May 25, 2001 | 5916 | 5930 | 5860 | 5890 | 901,014,976 | -26.10(-0.44%) |
May 24, 2001 | 5897 | 5950 | 5889 | 5916 | 886,102,016 | +18.40(+0.31%) |
May 23, 2001 | 5977 | 5977 | 5897 | 5898 | 1,066,536,000 | -79.10(-1.32%) |
May 22, 2001 | 5942 | 5994 | 5937 | 5977 | 1,524,011,008 | +35.00(+0.59%) |
May 21, 2001 | 5915 | 5978 | 5898 | 5942 | 912,076,032 | +0.00(+0.00%) |
May 20, 2001 | 5915 | 5978 | 5898 | 5942 | 912,076,032 | +26.60(+0.45%) |
May 18, 2001 | 5904 | 5942 | 5889 | 5915 | 1,052,412,992 | +10.40(+0.18%) |
May 17, 2001 | 5884 | 5968 | 5884 | 5905 | 1,503,362,944 | +20.60(+0.35%) |
May 16, 2001 | 5843 | 5885 | 5768 | 5884 | 1,299,735,040 | +41.10(+0.70%) |
May 15, 2001 | 5690 | 5858 | 5690 | 5843 | 1,101,073,024 | +152.40(+2.68%) |
May 14, 2001 | 5897 | 5897 | 5690 | 5690 | 970,099,008 | +0.00(+0.00%) |
May 13, 2001 | 5897 | 5897 | 5690 | 5690 | 970,099,008 | -206.30(-3.50%) |
May 11, 2001 | 5964 | 5978 | 5890 | 5897 | 1,202,302,976 | -67.20(-1.13%) |
May 10, 2001 | 5894 | 5988 | 5874 | 5964 | 1,458,984,960 | +70.30(+1.19%) |
May 09, 2001 | 5886 | 5905 | 5827 | 5894 | 1,122,030,976 | +7.30(+0.12%) |
May 08, 2001 | 5870 | 5894 | 5843 | 5886 | 1,242,573,056 | +16.10(+0.27%) |
May 07, 2001 | 5870 | 5870 | 5870 | 5870 | 0 | +0.00(+0.00%) |
May 06, 2001 | 5870 | 5870 | 5870 | 5870 | 0 | +0.00(+0.00%) |
May 04, 2001 | 5766 | 5872 | 5754 | 5870 | 1,302,944,000 | +104.50(+1.81%) |
May 03, 2001 | 5904 | 5904 | 5756 | 5766 | 1,833,419,008 | -138.40(-2.34%) |
May 02, 2001 | 5928 | 5964 | 5896 | 5904 | 1,807,250,944 | -23.80(-0.40%) |
May 01, 2001 | 5967 | 5967 | 5917 | 5928 | 820,044,032 | -39.00(-0.65%) |
Apr 30, 2001 | 5951 | 5995 | 5948 | 5967 | 915,480,000 | +0.00(+0.00%) |
Apr 29, 2001 | 5951 | 5995 | 5948 | 5967 | 915,480,000 | +15.60(+0.26%) |
Apr 27, 2001 | 5868 | 5977 | 5838 | 5951 | 1,156,833,024 | +83.10(+1.42%) |
Apr 26, 2001 | 5828 | 5868 | 5778 | 5868 | 1,207,724,032 | +40.80(+0.70%) |
Apr 25, 2001 | 5840 | 5840 | 5788 | 5828 | 1,211,396,992 | -12.80(-0.22%) |
Apr 24, 2001 | 5871 | 5911 | 5824 | 5840 | 1,147,117,952 | -31.00(-0.53%) |
Apr 23, 2001 | 5880 | 5889 | 5834 | 5871 | 1,044,822,976 | +0.00(+0.00%) |
Apr 22, 2001 | 5880 | 5889 | 5834 | 5871 | 1,044,822,976 | -8.50(-0.14%) |
Apr 20, 2001 | 5872 | 5898 | 5820 | 5880 | 1,199,469,952 | +8.20(+0.14%) |
Apr 19, 2001 | 5890 | 5943 | 5845 | 5872 | 1,832,588,032 | -18.60(-0.32%) |
Apr 18, 2001 | 5761 | 5903 | 5761 | 5890 | 1,421,485,952 | +129.10(+2.24%) |
Apr 17, 2001 | 5767 | 5774 | 5655 | 5761 | 1,044,552,000 | -5.50(-0.10%) |
Apr 16, 2001 | 5767 | 5767 | 5767 | 5767 | 0 | +0.00(+0.00%) |
Apr 15, 2001 | 5767 | 5767 | 5767 | 5767 | 0 | +0.00(+0.00%) |
Apr 13, 2001 | 5767 | 5767 | 5767 | 5767 | 0 | +0.00(+0.00%) |
Apr 12, 2001 | 5788 | 5796 | 5735 | 5767 | 859,678,976 | -21.50(-0.37%) |
Apr 11, 2001 | 5803 | 5841 | 5767 | 5788 | 1,508,439,040 | -14.90(-0.26%) |
Apr 10, 2001 | 5663 | 5808 | 5663 | 5803 | 1,475,426,048 | +139.70(+2.47%) |
Apr 09, 2001 | 5602 | 5680 | 5570 | 5663 | 1,008,424,000 | +0.00(+0.00%) |
Apr 08, 2001 | 5602 | 5680 | 5570 | 5663 | 1,008,424,000 | +61.80(+1.10%) |
Apr 06, 2001 | 5622 | 5686 | 5543 | 5602 | 1,039,958,016 | -20.30(-0.36%) |
Apr 05, 2001 | 5536 | 5659 | 5529 | 5622 | 1,326,086,016 | +86.10(+1.56%) |
Apr 04, 2001 | 5463 | 5537 | 5354 | 5536 | 1,444,764,032 | +72.60(+1.33%) |
Apr 03, 2001 | 5618 | 5618 | 5460 | 5463 | 1,230,632,960 | -155.40(-2.77%) |
Apr 02, 2001 | 5634 | 5654 | 5559 | 5618 | 931,435,008 | +0.00(+0.00%) |
Apr 01, 2001 | 5634 | 5654 | 5559 | 5618 | 931,435,008 | -15.20(-0.27%) |
Mar 31, 2001 | 5588 | 5665 | 5574 | 5634 | 1,167,826,048 | +45.30(+0.81%) |
Mar 30, 2001 | 5614 | 5614 | 5520 | 5588 | 1,370,187,008 | -25.60(-0.46%) |
Mar 29, 2001 | 5728 | 5728 | 5592 | 5614 | 1,148,621,952 | -114.10(-1.99%) |
Mar 28, 2001 | 5577 | 5728 | 5546 | 5728 | 1,251,084,032 | +151.50(+2.72%) |
Mar 27, 2001 | 5402 | 5581 | 5402 | 5577 | 1,114,983,936 | +0.00(+0.00%) |
Mar 26, 2001 | 5402 | 5581 | 5402 | 5577 | 1,114,983,936 | +174.30(+3.23%) |
Mar 24, 2001 | 5315 | 5438 | 5315 | 5402 | 1,279,995,008 | +87.50(+1.65%) |
Mar 23, 2001 | 5541 | 5541 | 5280 | 5315 | 1,669,368,960 | -225.90(-4.08%) |
Mar 22, 2001 | 5647 | 5647 | 5496 | 5541 | 1,329,907,968 | -106.10(-1.88%) |
Mar 21, 2001 | 5552 | 5647 | 5552 | 5647 | 1,205,264,000 | +95.20(+1.71%) |
Mar 20, 2001 | 5563 | 5609 | 5536 | 5552 | 1,047,462,016 | +0.00(+0.00%) |
Mar 19, 2001 | 5563 | 5609 | 5536 | 5552 | 1,047,462,016 | -11.20(-0.20%) |
Mar 17, 2001 | 5729 | 5729 | 5556 | 5563 | 1,357,289,984 | -166.40(-2.90%) |
Mar 16, 2001 | 5626 | 5729 | 5595 | 5729 | 1,396,920,064 | +103.20(+1.83%) |
Mar 15, 2001 | 5721 | 5742 | 5471 | 5626 | 1,689,746,944 | -94.70(-1.66%) |
Mar 14, 2001 | 5826 | 5826 | 5721 | 5721 | 1,264,301,056 | -105.80(-1.82%) |
Mar 13, 2001 | 5917 | 5917 | 5786 | 5826 | 954,406,976 | +0.00(+0.00%) |
Mar 12, 2001 | 5917 | 5917 | 5786 | 5826 | 954,406,976 | -90.80(-1.53%) |
Mar 10, 2001 | 6003 | 6003 | 5909 | 5917 | 854,593,024 | -85.90(-1.43%) |
Mar 09, 2001 | 6002 | 6050 | 5982 | 6003 | 1,306,219,008 | +1.40(+0.02%) |
Mar 08, 2001 | 6012 | 6035 | 5970 | 6002 | 1,301,026,944 | -10.20(-0.17%) |
Mar 07, 2001 | 5931 | 6028 | 5928 | 6012 | 1,448,595,968 | +80.70(+1.36%) |
Mar 06, 2001 | 5859 | 5931 | 5857 | 5931 | 948,673,984 | +0.00(+0.00%) |
Mar 05, 2001 | 5859 | 5931 | 5857 | 5931 | 948,673,984 | +72.70(+1.24%) |
Mar 03, 2001 | 5909 | 5924 | 5830 | 5859 | 1,269,277,056 | -50.00(-0.85%) |
Mar 02, 2001 | 5918 | 5949 | 5868 | 5909 | 1,356,359,040 | -9.30(-0.16%) |