Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2001 | 5896 | 5948 | 5860 | 5917 | 0 | +29.25(+0.50%) |
Jan 30, 2001 | 5930 | 5935 | 5874 | 5888 | 0 | +0.00(+0.00%) |
Jan 29, 2001 | 5930 | 5935 | 5874 | 5888 | 0 | -37.72(-0.64%) |
Jan 27, 2001 | 5828 | 5935 | 5828 | 5926 | 0 | -9.06(-0.15%) |
Jan 26, 2001 | 5861 | 5960 | 5851 | 5935 | 0 | +34.36(+0.58%) |
Jan 25, 2001 | 5898 | 5925 | 5863 | 5900 | 0 | +60.59(+1.04%) |
Jan 24, 2001 | 5817 | 5851 | 5804 | 5840 | 0 | -43.03(-0.73%) |
Jan 23, 2001 | 5845 | 5901 | 5806 | 5883 | 0 | +0.00(+0.00%) |
Jan 22, 2001 | 5845 | 5901 | 5806 | 5883 | 0 | +37.03(+0.63%) |
Jan 20, 2001 | 5916 | 5963 | 5840 | 5846 | 0 | -14.43(-0.25%) |
Jan 19, 2001 | 5868 | 5919 | 5838 | 5860 | 0 | -23.93(-0.41%) |
Jan 18, 2001 | 5807 | 5908 | 5807 | 5884 | 0 | +122.42(+2.12%) |
Jan 17, 2001 | 5820 | 5838 | 5749 | 5762 | 0 | -71.71(-1.23%) |
Jan 16, 2001 | 5811 | 5854 | 5796 | 5833 | 0 | +0.00(+0.00%) |
Jan 15, 2001 | 5811 | 5854 | 5796 | 5833 | 0 | -0.96(-0.02%) |
Jan 13, 2001 | 5739 | 5842 | 5738 | 5834 | 0 | +131.56(+2.31%) |
Jan 12, 2001 | 5663 | 5703 | 5632 | 5703 | 0 | +49.43(+0.87%) |
Jan 11, 2001 | 5672 | 5686 | 5604 | 5653 | 0 | -9.84(-0.17%) |
Jan 10, 2001 | 5779 | 5793 | 5628 | 5663 | 0 | -69.61(-1.21%) |
Jan 09, 2001 | 5716 | 5758 | 5695 | 5733 | 0 | +0.00(+0.00%) |
Jan 08, 2001 | 5716 | 5758 | 5695 | 5733 | 0 | -25.22(-0.44%) |
Jan 06, 2001 | 5799 | 5862 | 5733 | 5758 | 0 | -57.97(-1.00%) |
Jan 05, 2001 | 5890 | 5890 | 5765 | 5816 | 0 | +131.94(+2.32%) |
Jan 04, 2001 | 5768 | 5768 | 5631 | 5684 | 0 | -114.85(-1.98%) |
Jan 03, 2001 | 5956 | 5956 | 5775 | 5799 | 0 | +0.00(+0.00%) |
Jan 02, 2001 | 5956 | 5956 | 5775 | 5799 | 0 | -127.52(-2.15%) |
Dec 30, 2000 | 5932 | 5981 | 5895 | 5926 | 0 | +5.82(+0.10%) |
Dec 29, 2000 | 5881 | 5925 | 5878 | 5921 | 0 | +63.45(+1.08%) |
Dec 28, 2000 | 5769 | 5874 | 5769 | 5857 | 0 | +0.00(+0.00%) |
Dec 27, 2000 | 5769 | 5874 | 5769 | 5857 | 0 | +73.42(+1.27%) |
Dec 23, 2000 | 5773 | 5805 | 5735 | 5784 | 0 | +24.81(+0.43%) |
Dec 22, 2000 | 5705 | 5810 | 5674 | 5759 | 0 | -7.38(-0.13%) |
Dec 21, 2000 | 5868 | 5902 | 5749 | 5766 | 0 | -192.56(-3.23%) |
Dec 20, 2000 | 5849 | 5972 | 5849 | 5959 | 0 | +71.37(+1.21%) |
Dec 19, 2000 | 5833 | 5938 | 5833 | 5887 | 0 | +0.00(+0.00%) |
Dec 18, 2000 | 5833 | 5938 | 5833 | 5887 | 0 | +47.95(+0.82%) |
Dec 16, 2000 | 5855 | 5885 | 5819 | 5840 | 0 | -66.11(-1.12%) |
Dec 15, 2000 | 5919 | 5939 | 5846 | 5906 | 0 | -56.64(-0.95%) |
Dec 14, 2000 | 6097 | 6126 | 5942 | 5962 | 0 | -85.37(-1.41%) |
Dec 13, 2000 | 6072 | 6104 | 6027 | 6048 | 0 | -30.22(-0.50%) |
Dec 12, 2000 | 6006 | 6090 | 6006 | 6078 | 0 | +0.00(+0.00%) |
Dec 11, 2000 | 6006 | 6090 | 6006 | 6078 | 0 | +138.56(+2.33%) |
Dec 09, 2000 | 6003 | 6103 | 5937 | 5939 | 0 | -45.37(-0.76%) |
Dec 08, 2000 | 5917 | 6021 | 5901 | 5985 | 0 | -0.55(-0.01%) |
Dec 07, 2000 | 6085 | 6109 | 5967 | 5985 | 0 | -9.65(-0.16%) |
Dec 06, 2000 | 5837 | 5995 | 5837 | 5995 | 0 | +203.38(+3.51%) |
Dec 05, 2000 | 5933 | 5933 | 5763 | 5792 | 0 | +0.00(+0.00%) |
Dec 04, 2000 | 5933 | 5933 | 5763 | 5792 | 0 | -136.99(-2.31%) |
Dec 02, 2000 | 5942 | 6023 | 5915 | 5928 | 0 | +0.42(+0.01%) |
Dec 01, 2000 | 5993 | 6016 | 5894 | 5928 | 0 | -132.57(-2.19%) |
Nov 30, 2000 | 6013 | 6092 | 5979 | 6061 | 0 | -8.57(-0.14%) |
Nov 29, 2000 | 6145 | 6173 | 6055 | 6069 | 0 | -102.11(-1.65%) |
Nov 28, 2000 | 6199 | 6254 | 6167 | 6171 | 0 | +0.00(+0.00%) |
Nov 27, 2000 | 6199 | 6254 | 6167 | 6171 | 0 | +25.68(+0.42%) |
Nov 25, 2000 | 6048 | 6163 | 5989 | 6146 | 0 | +92.61(+1.53%) |
Nov 24, 2000 | 5950 | 6055 | 5933 | 6053 | 0 | +108.34(+1.82%) |
Nov 23, 2000 | 6043 | 6050 | 5937 | 5945 | 0 | -136.32(-2.24%) |
Nov 22, 2000 | 6021 | 6117 | 6013 | 6081 | 0 | +59.23(+0.98%) |
Nov 21, 2000 | 6179 | 6195 | 6006 | 6022 | 0 | +0.00(+0.00%) |
Nov 20, 2000 | 6179 | 6195 | 6006 | 6022 | 0 | -140.13(-2.27%) |
Nov 18, 2000 | 6222 | 6273 | 6162 | 6162 | 0 | -121.14(-1.93%) |
Nov 17, 2000 | 6290 | 6291 | 6221 | 6283 | 0 | -18.72(-0.30%) |
Nov 16, 2000 | 6223 | 6313 | 6197 | 6302 | 0 | +75.80(+1.22%) |
Nov 15, 2000 | 6082 | 6240 | 6073 | 6226 | 0 | +188.25(+3.12%) |
Nov 14, 2000 | 6105 | 6133 | 5997 | 6038 | 0 | +0.00(+0.00%) |
Nov 13, 2000 | 6105 | 6133 | 5997 | 6038 | 0 | -109.76(-1.79%) |
Nov 11, 2000 | 6262 | 6306 | 6138 | 6147 | 0 | -123.66(-1.97%) |
Nov 10, 2000 | 6292 | 6331 | 6237 | 6271 | 0 | -64.88(-1.02%) |
Nov 09, 2000 | 6424 | 6453 | 6332 | 6336 | 0 | -50.04(-0.78%) |
Nov 08, 2000 | 6394 | 6395 | 6330 | 6386 | 0 | +33.83(+0.53%) |
Nov 07, 2000 | 6460 | 6460 | 6349 | 6352 | 0 | +0.00(+0.00%) |
Nov 06, 2000 | 6460 | 6460 | 6349 | 6352 | 0 | -46.68(-0.73%) |
Nov 04, 2000 | 6428 | 6445 | 6372 | 6399 | 0 | -1.39(-0.02%) |
Nov 03, 2000 | 6419 | 6441 | 6383 | 6400 | 0 | -8.74(-0.14%) |
Nov 02, 2000 | 6435 | 6435 | 6347 | 6409 | 0 | +11.39(+0.18%) |