Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2001 | 5132 | 5234 | 5132 | 5180 | 0 | +22.53(+0.44%) |
Mar 30, 2001 | 5072 | 5163 | 5029 | 5158 | 0 | +7.49(+0.15%) |
Mar 29, 2001 | 5243 | 5243 | 5119 | 5150 | 0 | -85.17(-1.63%) |
Mar 28, 2001 | 5104 | 5236 | 5080 | 5236 | 0 | +110.80(+2.16%) |
Mar 27, 2001 | 5004 | 5127 | 4983 | 5125 | 0 | +0.00(+0.00%) |
Mar 26, 2001 | 5004 | 5127 | 4983 | 5125 | 0 | +173.67(+3.51%) |
Mar 24, 2001 | 4922 | 4969 | 4912 | 4951 | 0 | +126.31(+2.62%) |
Mar 23, 2001 | 4992 | 5001 | 4804 | 4825 | 0 | -198.94(-3.96%) |
Mar 22, 2001 | 5051 | 5063 | 4977 | 5024 | 0 | -114.64(-2.23%) |
Mar 21, 2001 | 5115 | 5146 | 5093 | 5138 | 0 | +89.80(+1.78%) |
Mar 20, 2001 | 5100 | 5171 | 5035 | 5049 | 0 | +0.00(+0.00%) |
Mar 19, 2001 | 5100 | 5171 | 5035 | 5049 | 0 | -56.17(-1.10%) |
Mar 17, 2001 | 5198 | 5198 | 5091 | 5105 | 0 | -72.89(-1.41%) |
Mar 16, 2001 | 5147 | 5180 | 5061 | 5178 | 0 | +62.16(+1.22%) |
Mar 15, 2001 | 5243 | 5243 | 4965 | 5116 | 0 | -71.37(-1.38%) |
Mar 14, 2001 | 5158 | 5224 | 5155 | 5187 | 0 | -55.53(-1.06%) |
Mar 13, 2001 | 5326 | 5326 | 5217 | 5242 | 0 | +0.00(+0.00%) |
Mar 12, 2001 | 5326 | 5326 | 5217 | 5242 | 0 | -126.49(-2.36%) |
Mar 10, 2001 | 5394 | 5423 | 5342 | 5369 | 0 | -69.77(-1.28%) |
Mar 09, 2001 | 5463 | 5507 | 5411 | 5439 | 0 | -45.02(-0.82%) |
Mar 08, 2001 | 5429 | 5490 | 5398 | 5484 | 0 | +26.40(+0.48%) |
Mar 07, 2001 | 5401 | 5469 | 5383 | 5457 | 0 | +88.45(+1.65%) |
Mar 06, 2001 | 5325 | 5373 | 5275 | 5369 | 0 | +0.00(+0.00%) |
Mar 05, 2001 | 5325 | 5373 | 5275 | 5369 | 0 | +76.91(+1.45%) |
Mar 03, 2001 | 5329 | 5366 | 5260 | 5292 | 0 | -49.42(-0.93%) |
Mar 02, 2001 | 5334 | 5348 | 5260 | 5341 | 0 | -26.14(-0.49%) |
Mar 01, 2001 | 5391 | 5444 | 5340 | 5367 | 0 | -70.28(-1.29%) |
Feb 28, 2001 | 5440 | 5451 | 5380 | 5438 | 0 | +22.66(+0.42%) |
Feb 27, 2001 | 5373 | 5430 | 5342 | 5415 | 0 | +0.00(+0.00%) |
Feb 26, 2001 | 5373 | 5430 | 5342 | 5415 | 0 | +92.26(+1.73%) |
Feb 24, 2001 | 5456 | 5466 | 5303 | 5323 | 0 | -129.64(-2.38%) |
Feb 23, 2001 | 5437 | 5510 | 5410 | 5452 | 0 | -21.89(-0.40%) |
Feb 22, 2001 | 5517 | 5539 | 5433 | 5474 | 0 | -74.37(-1.34%) |
Feb 21, 2001 | 5593 | 5640 | 5516 | 5549 | 0 | -36.01(-0.64%) |
Feb 20, 2001 | 5571 | 5610 | 5571 | 5585 | 0 | +0.00(+0.00%) |
Feb 19, 2001 | 5571 | 5610 | 5571 | 5585 | 0 | -10.38(-0.19%) |
Feb 17, 2001 | 5651 | 5662 | 5583 | 5595 | 0 | -109.40(-1.92%) |
Feb 16, 2001 | 5665 | 5709 | 5629 | 5705 | 0 | +60.30(+1.07%) |
Feb 15, 2001 | 5702 | 5704 | 5631 | 5644 | 0 | -94.80(-1.65%) |
Feb 14, 2001 | 5790 | 5791 | 5720 | 5739 | 0 | -20.45(-0.36%) |
Feb 13, 2001 | 5700 | 5778 | 5700 | 5759 | 0 | +0.00(+0.00%) |
Feb 12, 2001 | 5700 | 5778 | 5700 | 5759 | 0 | +47.12(+0.82%) |
Feb 10, 2001 | 5765 | 5773 | 5702 | 5712 | 0 | -61.10(-1.06%) |
Feb 09, 2001 | 5771 | 5816 | 5753 | 5773 | 0 | +21.32(+0.37%) |
Feb 08, 2001 | 5813 | 5813 | 5745 | 5752 | 0 | -100.21(-1.71%) |
Feb 07, 2001 | 5832 | 5859 | 5801 | 5852 | 0 | +28.86(+0.50%) |
Feb 06, 2001 | 5796 | 5839 | 5785 | 5823 | 0 | +0.00(+0.00%) |
Feb 05, 2001 | 5796 | 5839 | 5785 | 5823 | 0 | -2.88(-0.05%) |
Feb 03, 2001 | 5921 | 5934 | 5824 | 5826 | 0 | -73.35(-1.24%) |
Feb 02, 2001 | 5936 | 5970 | 5871 | 5900 | 0 | -98.77(-1.65%) |
Feb 01, 2001 | 5933 | 5999 | 5914 | 5998 | 0 | +81.34(+1.37%) |
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%) |