Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 5.320 | 5.400 | 5.270 | 5.340 | 871,300 | +0.01(+0.19%) |
May 30, 2001 | 5.350 | 5.350 | 5.200 | 5.330 | 1,263,800 | -0.01(-0.19%) |
May 29, 2001 | 5.410 | 5.500 | 5.310 | 5.340 | 1,384,100 | -0.01(-0.19%) |
May 28, 2001 | 5.400 | 5.400 | 5.270 | 5.350 | 441,800 | +0.04(+0.75%) |
May 25, 2001 | 5.600 | 5.600 | 5.250 | 5.310 | 737,900 | -0.18(-3.28%) |
May 24, 2001 | 5.410 | 5.650 | 5.390 | 5.490 | 3,339,200 | +0.14(+2.62%) |
May 23, 2001 | 5.260 | 5.410 | 5.250 | 5.350 | 2,039,100 | +0.17(+3.28%) |
May 22, 2001 | 5.200 | 5.350 | 5.150 | 5.180 | 1,817,900 | +0.11(+2.17%) |
May 18, 2001 | 4.830 | 5.290 | 4.830 | 5.070 | 2,858,400 | +0.31(+6.51%) |
May 17, 2001 | 4.590 | 4.900 | 4.540 | 4.760 | 2,205,500 | +0.26(+5.78%) |
May 16, 2001 | 4.450 | 4.550 | 4.420 | 4.500 | 1,140,900 | +0.10(+2.27%) |
May 15, 2001 | 4.380 | 4.450 | 4.350 | 4.400 | 1,244,100 | +0.04(+0.92%) |
May 14, 2001 | 4.450 | 4.470 | 4.320 | 4.360 | 2,230,000 | -0.11(-2.46%) |
May 11, 2001 | 4.470 | 4.590 | 4.460 | 4.470 | 1,266,500 | -0.01(-0.22%) |
May 10, 2001 | 4.500 | 4.600 | 4.300 | 4.480 | 1,077,300 | +0.14(+3.23%) |
May 09, 2001 | 4.300 | 4.370 | 4.250 | 4.340 | 743,100 | +0.06(+1.40%) |
May 08, 2001 | 4.330 | 4.330 | 4.240 | 4.280 | 745,300 | -0.02(-0.47%) |
May 07, 2001 | 4.300 | 4.370 | 4.250 | 4.300 | 1,859,700 | +0.01(+0.23%) |
May 04, 2001 | 4.370 | 4.370 | 4.260 | 4.290 | 800,400 | -0.08(-1.83%) |
May 03, 2001 | 4.390 | 4.390 | 4.320 | 4.370 | 347,900 | -0.02(-0.46%) |
May 02, 2001 | 4.350 | 4.450 | 4.320 | 4.390 | 1,008,800 | +0.07(+1.62%) |
May 01, 2001 | 4.400 | 4.410 | 4.280 | 4.320 | 1,163,000 | -0.10(-2.26%) |
Apr 30, 2001 | 4.630 | 4.650 | 4.390 | 4.420 | 1,576,100 | -0.21(-4.54%) |
Apr 27, 2001 | 4.500 | 4.650 | 4.500 | 4.630 | 1,866,900 | +0.18(+4.04%) |
Apr 26, 2001 | 4.280 | 4.460 | 4.270 | 4.450 | 2,845,500 | +0.21(+4.95%) |
Apr 25, 2001 | 4.180 | 4.260 | 4.180 | 4.240 | 826,800 | +0.06(+1.44%) |
Apr 24, 2001 | 4.320 | 4.320 | 4.070 | 4.180 | 1,208,500 | -0.19(-4.35%) |
Apr 23, 2001 | 4.290 | 4.390 | 4.250 | 4.370 | 164,600 | +0.08(+1.86%) |
Apr 20, 2001 | 4.250 | 4.300 | 4.210 | 4.290 | 154,300 | +0.09(+2.14%) |
Apr 19, 2001 | 4.250 | 4.290 | 4.200 | 4.200 | 216,900 | +0.00(+0.00%) |
Apr 18, 2001 | 4.200 | 4.230 | 4.190 | 4.200 | 166,300 | -0.04(-0.94%) |
Apr 17, 2001 | 4.280 | 4.280 | 4.200 | 4.240 | 404,400 | -0.04(-0.93%) |
Apr 16, 2001 | 4.200 | 4.340 | 4.190 | 4.280 | 403,000 | +0.09(+2.15%) |
Apr 12, 2001 | 4.100 | 4.190 | 4.060 | 4.190 | 1,243,300 | +0.11(+2.70%) |
Apr 11, 2001 | 4.090 | 4.120 | 4.060 | 4.080 | 655,400 | +0.03(+0.74%) |
Apr 10, 2001 | 4.040 | 4.100 | 4.010 | 4.050 | 398,400 | +0.00(+0.00%) |
Apr 09, 2001 | 4.020 | 4.100 | 4.000 | 4.050 | 511,100 | -0.06(-1.46%) |
Apr 06, 2001 | 4.140 | 4.140 | 4.090 | 4.110 | 705,800 | -0.03(-0.72%) |
Apr 05, 2001 | 4.150 | 4.160 | 4.110 | 4.140 | 173,200 | +0.02(+0.49%) |
Apr 04, 2001 | 4.230 | 4.230 | 4.120 | 4.120 | 326,900 | -0.11(-2.60%) |
Apr 03, 2001 | 4.270 | 4.300 | 4.200 | 4.230 | 111,800 | -0.02(-0.47%) |
Apr 02, 2001 | 4.350 | 4.350 | 4.230 | 4.250 | 201,600 | -0.04(-0.93%) |
Mar 30, 2001 | 4.300 | 4.300 | 4.250 | 4.290 | 70,000 | -0.01(-0.23%) |
Mar 29, 2001 | 4.300 | 4.300 | 4.240 | 4.300 | 123,100 | +0.03(+0.70%) |
Mar 28, 2001 | 4.300 | 4.300 | 4.250 | 4.270 | 98,800 | -0.03(-0.70%) |
Mar 27, 2001 | 4.350 | 4.350 | 4.260 | 4.300 | 153,200 | +0.00(+0.00%) |
Mar 26, 2001 | 4.390 | 4.390 | 4.300 | 4.300 | 347,300 | -0.01(-0.23%) |
Mar 23, 2001 | 4.290 | 4.350 | 4.220 | 4.310 | 261,200 | +0.01(+0.23%) |
Mar 22, 2001 | 4.400 | 4.400 | 4.270 | 4.300 | 221,200 | -0.08(-1.83%) |
Mar 21, 2001 | 4.450 | 4.460 | 4.370 | 4.380 | 129,000 | -0.07(-1.57%) |
Mar 20, 2001 | 4.500 | 4.510 | 4.450 | 4.450 | 94,200 | -0.08(-1.77%) |
Mar 19, 2001 | 4.530 | 4.530 | 4.450 | 4.530 | 509,700 | +0.03(+0.67%) |
Mar 16, 2001 | 4.590 | 4.590 | 4.500 | 4.500 | 147,400 | -0.09(-1.96%) |
Mar 15, 2001 | 4.550 | 4.590 | 4.500 | 4.590 | 384,900 | +0.04(+0.88%) |
Mar 14, 2001 | 4.590 | 4.600 | 4.530 | 4.550 | 418,800 | -0.05(-1.09%) |
Mar 13, 2001 | 4.630 | 4.650 | 4.500 | 4.600 | 344,600 | -0.04(-0.86%) |
Mar 12, 2001 | 4.750 | 4.750 | 4.620 | 4.640 | 818,700 | -0.03(-0.64%) |
Mar 09, 2001 | 4.620 | 4.750 | 4.590 | 4.670 | 605,100 | +0.10(+2.19%) |
Mar 08, 2001 | 4.350 | 4.600 | 4.300 | 4.570 | 257,600 | +0.22(+5.06%) |
Mar 07, 2001 | 4.200 | 4.350 | 4.190 | 4.350 | 1,076,100 | +0.15(+3.57%) |
Mar 06, 2001 | 4.250 | 4.400 | 4.200 | 4.200 | 667,500 | +0.00(+0.00%) |
Mar 05, 2001 | 4.210 | 4.250 | 4.180 | 4.200 | 1,101,000 | +0.01(+0.24%) |
Mar 02, 2001 | 4.200 | 4.250 | 4.180 | 4.190 | 293,300 | -0.01(-0.24%) |