Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2001 | 4.250 | 4.250 | 4.160 | 4.200 | 395,200 | -0.05(-1.18%) |
Feb 28, 2001 | 4.200 | 4.300 | 4.200 | 4.250 | 606,400 | +0.05(+1.19%) |
Feb 27, 2001 | 4.350 | 4.400 | 4.190 | 4.200 | 426,200 | -0.05(-1.18%) |
Feb 26, 2001 | 4.200 | 4.250 | 4.160 | 4.250 | 1,248,800 | +0.05(+1.19%) |
Feb 23, 2001 | 4.200 | 4.370 | 4.180 | 4.200 | 1,836,800 | +0.00(+0.00%) |
Feb 22, 2001 | 4.200 | 4.300 | 4.140 | 4.200 | 220,000 | +0.00(+0.00%) |
Feb 21, 2001 | 4.300 | 4.300 | 4.180 | 4.200 | 774,800 | -0.10(-2.33%) |
Feb 20, 2001 | 4.450 | 4.450 | 4.300 | 4.300 | 153,500 | -0.15(-3.37%) |
Feb 19, 2001 | 4.450 | 4.490 | 4.430 | 4.450 | 259,400 | +0.00(+0.00%) |
Feb 16, 2001 | 4.500 | 4.500 | 4.400 | 4.450 | 270,100 | -0.02(-0.45%) |
Feb 15, 2001 | 4.500 | 4.550 | 4.350 | 4.470 | 1,475,100 | -0.01(-0.22%) |
Feb 14, 2001 | 4.600 | 4.600 | 4.430 | 4.480 | 75,900 | +0.01(+0.22%) |
Feb 13, 2001 | 4.560 | 4.650 | 4.460 | 4.470 | 124,000 | -0.03(-0.67%) |
Feb 12, 2001 | 4.600 | 4.600 | 4.480 | 4.500 | 225,400 | +0.03(+0.67%) |
Feb 09, 2001 | 4.430 | 4.500 | 4.360 | 4.470 | 80,500 | +0.07(+1.59%) |
Feb 08, 2001 | 4.300 | 4.400 | 4.250 | 4.400 | 81,000 | +0.10(+2.33%) |
Feb 07, 2001 | 4.250 | 4.300 | 4.250 | 4.300 | 150,800 | +0.06(+1.42%) |
Feb 06, 2001 | 4.350 | 4.350 | 4.240 | 4.240 | 133,200 | -0.04(-0.93%) |
Feb 05, 2001 | 4.300 | 4.350 | 4.250 | 4.280 | 802,300 | -0.02(-0.47%) |
Feb 02, 2001 | 4.250 | 4.350 | 4.190 | 4.300 | 1,341,500 | +0.09(+2.14%) |
Feb 01, 2001 | 4.300 | 4.350 | 4.110 | 4.210 | 449,600 | -0.14(-3.22%) |
Jan 31, 2001 | 4.500 | 4.500 | 4.350 | 4.350 | 313,700 | -0.10(-2.25%) |
Jan 30, 2001 | 4.500 | 4.500 | 4.450 | 4.450 | 92,600 | -0.05(-1.11%) |
Jan 29, 2001 | 4.500 | 4.550 | 4.400 | 4.500 | 497,000 | +0.06(+1.35%) |
Jan 26, 2001 | 4.600 | 4.600 | 4.440 | 4.440 | 134,400 | -0.11(-2.42%) |
Jan 25, 2001 | 4.650 | 4.650 | 4.510 | 4.550 | 71,700 | -0.05(-1.09%) |
Jan 24, 2001 | 4.550 | 4.600 | 4.500 | 4.600 | 387,000 | +0.06(+1.32%) |
Jan 23, 2001 | 4.650 | 4.650 | 4.500 | 4.540 | 513,100 | -0.01(-0.22%) |
Jan 22, 2001 | 4.700 | 4.700 | 4.550 | 4.550 | 164,800 | -0.14(-2.99%) |
Jan 19, 2001 | 4.600 | 4.700 | 4.550 | 4.690 | 121,800 | +0.14(+3.08%) |
Jan 18, 2001 | 4.500 | 4.750 | 4.460 | 4.550 | 500,700 | +0.05(+1.11%) |
Jan 17, 2001 | 4.400 | 4.540 | 4.390 | 4.500 | 228,800 | +0.11(+2.51%) |
Jan 16, 2001 | 4.550 | 4.550 | 4.370 | 4.390 | 249,100 | -0.19(-4.15%) |
Jan 15, 2001 | 4.600 | 4.600 | 4.550 | 4.580 | 151,700 | -0.01(-0.22%) |
Jan 12, 2001 | 4.780 | 4.780 | 4.560 | 4.590 | 230,800 | -0.20(-4.18%) |
Jan 11, 2001 | 4.540 | 4.800 | 4.540 | 4.790 | 2,299,700 | +0.29(+6.44%) |
Jan 10, 2001 | 4.500 | 4.520 | 4.400 | 4.500 | 403,000 | +0.10(+2.27%) |
Jan 09, 2001 | 4.400 | 4.450 | 4.360 | 4.400 | 193,600 | +0.01(+0.23%) |
Jan 08, 2001 | 4.500 | 4.500 | 4.350 | 4.390 | 126,500 | -0.12(-2.66%) |
Jan 05, 2001 | 4.540 | 4.540 | 4.400 | 4.510 | 931,000 | +0.07(+1.58%) |
Jan 04, 2001 | 4.300 | 4.500 | 4.250 | 4.440 | 2,835,000 | +0.09(+2.07%) |
Jan 03, 2001 | 4.090 | 4.350 | 3.950 | 4.350 | 788,200 | +0.25(+6.10%) |