Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 3624 | 3638 | 3592 | 3632 | 0 | -30.13(-0.82%) |
May 30, 2001 | 3746 | 3760 | 3653 | 3662 | 0 | -80.03(-2.14%) |
May 29, 2001 | 3732 | 3752 | 3726 | 3742 | 0 | +21.92(+0.59%) |
May 28, 2001 | 3663 | 3728 | 3663 | 3720 | 0 | +60.34(+1.65%) |
May 25, 2001 | 3686 | 3701 | 3647 | 3660 | 0 | -23.39(-0.64%) |
May 24, 2001 | 3671 | 3709 | 3671 | 3683 | 0 | +8.66(+0.24%) |
May 23, 2001 | 3641 | 3684 | 3641 | 3675 | 0 | +33.94(+0.93%) |
May 22, 2001 | 3643 | 3663 | 3630 | 3641 | 0 | +0.50(+0.01%) |
May 21, 2001 | 3656 | 3681 | 3631 | 3640 | 0 | -14.93(-0.41%) |
May 18, 2001 | 3674 | 3701 | 3648 | 3655 | 0 | -14.73(-0.40%) |
May 17, 2001 | 3607 | 3675 | 3607 | 3670 | 0 | +77.70(+2.16%) |
May 16, 2001 | 3586 | 3630 | 3586 | 3592 | 0 | +15.10(+0.42%) |
May 15, 2001 | 3480 | 3579 | 3420 | 3577 | 0 | +8.03(+0.22%) |
May 14, 2001 | 3553 | 3577 | 3537 | 3569 | 0 | +9.16(+0.26%) |
May 11, 2001 | 3565 | 3578 | 3545 | 3560 | 0 | -8.50(-0.24%) |
May 10, 2001 | 3587 | 3589 | 3550 | 3568 | 0 | -18.31(-0.51%) |
May 09, 2001 | 3580 | 3630 | 3569 | 3587 | 0 | +6.21(+0.17%) |
May 08, 2001 | 3545 | 3587 | 3545 | 3580 | 0 | +35.56(+1.00%) |
May 07, 2001 | 3563 | 3573 | 3539 | 3545 | 0 | +30.22(+0.86%) |
May 04, 2001 | 3472 | 3522 | 3466 | 3515 | 0 | +20.11(+0.58%) |
May 03, 2001 | 3529 | 3552 | 3480 | 3494 | 0 | -43.94(-1.24%) |
May 02, 2001 | 3566 | 3587 | 3530 | 3538 | 0 | +19.26(+0.55%) |
Apr 30, 2001 | 3460 | 3523 | 3441 | 3519 | 0 | +96.40(+2.82%) |
Apr 27, 2001 | 3389 | 3459 | 3358 | 3423 | 0 | -134.43(-3.78%) |
Apr 26, 2001 | 3649 | 3652 | 3547 | 3557 | 0 | -43.64(-1.21%) |
Apr 25, 2001 | 3587 | 3639 | 3570 | 3601 | 0 | +10.84(+0.30%) |
Apr 24, 2001 | 3547 | 3594 | 3526 | 3590 | 0 | +2.98(+0.08%) |
Apr 23, 2001 | 3583 | 3637 | 3562 | 3587 | 0 | +3.97(+0.11%) |
Apr 20, 2001 | 3621 | 3621 | 3524 | 3583 | 0 | +8.96(+0.25%) |
Apr 19, 2001 | 3552 | 3621 | 3471 | 3574 | 0 | +135.33(+3.94%) |
Apr 18, 2001 | 3311 | 3443 | 3311 | 3439 | 0 | +126.46(+3.82%) |
Apr 17, 2001 | 3232 | 3332 | 3221 | 3312 | 0 | +60.67(+1.87%) |
Apr 16, 2001 | 3172 | 3258 | 3097 | 3252 | 0 | +67.85(+2.13%) |
Apr 12, 2001 | 3255 | 3265 | 3120 | 3184 | 0 | -141.69(-4.26%) |
Apr 11, 2001 | 3476 | 3481 | 3298 | 3325 | 0 | -132.93(-3.84%) |
Apr 10, 2001 | 3542 | 3542 | 3342 | 3458 | 0 | -85.69(-2.42%) |
Apr 09, 2001 | 3571 | 3579 | 3502 | 3544 | 0 | -31.92(-0.89%) |
Apr 06, 2001 | 3664 | 3677 | 3558 | 3576 | 0 | +10.35(+0.29%) |
Apr 04, 2001 | 3558 | 3577 | 3511 | 3566 | 0 | -39.36(-1.09%) |
Apr 03, 2001 | 3544 | 3620 | 3544 | 3605 | 0 | +38.75(+1.09%) |
Apr 02, 2001 | 3491 | 3579 | 3436 | 3566 | 0 | -38.12(-1.06%) |
Mar 31, 2001 | 3714 | 3724 | 3590 | 3604 | 0 | -147.18(-3.92%) |
Mar 30, 2001 | 3740 | 3800 | 3721 | 3752 | 0 | -36.65(-0.97%) |
Mar 29, 2001 | 3737 | 3793 | 3737 | 3788 | 0 | +93.39(+2.53%) |
Mar 28, 2001 | 3634 | 3712 | 3631 | 3695 | 0 | +58.50(+1.61%) |
Mar 27, 2001 | 3640 | 3654 | 3600 | 3636 | 0 | +0.00(+0.00%) |
Mar 26, 2001 | 3640 | 3654 | 3600 | 3636 | 0 | +1.04(+0.03%) |
Mar 24, 2001 | 3736 | 3744 | 3561 | 3635 | 0 | -78.69(-2.12%) |
Mar 23, 2001 | 3786 | 3818 | 3709 | 3714 | 0 | -77.10(-2.03%) |
Mar 22, 2001 | 3633 | 3802 | 3618 | 3791 | 0 | +118.67(+3.23%) |
Mar 21, 2001 | 3736 | 3740 | 3645 | 3672 | 0 | -50.09(-1.35%) |
Mar 20, 2001 | 3729 | 3775 | 3680 | 3722 | 0 | +0.00(+0.00%) |
Mar 19, 2001 | 3729 | 3775 | 3680 | 3722 | 0 | -23.25(-0.62%) |
Mar 17, 2001 | 3752 | 3867 | 3697 | 3746 | 0 | -74.12(-1.94%) |
Mar 16, 2001 | 3666 | 3824 | 3662 | 3820 | 0 | +94.83(+2.55%) |
Mar 15, 2001 | 3508 | 3757 | 3494 | 3725 | 0 | +184.38(+5.21%) |
Mar 14, 2001 | 3606 | 3777 | 3437 | 3541 | 0 | -227.24(-6.03%) |
Mar 13, 2001 | 3863 | 3931 | 3748 | 3768 | 0 | +0.00(+0.00%) |
Mar 12, 2001 | 3863 | 3931 | 3748 | 3768 | 0 | -114.07(-2.94%) |
Mar 10, 2001 | 3987 | 3987 | 3822 | 3882 | 0 | -174.98(-4.31%) |
Mar 09, 2001 | 4090 | 4108 | 4017 | 4057 | 0 | +10.05(+0.25%) |
Mar 08, 2001 | 4062 | 4114 | 3914 | 4047 | 0 | +0.00(+0.00%) |
Mar 07, 2001 | 4062 | 4114 | 3914 | 4047 | 0 | +48.77(+1.22%) |
Mar 06, 2001 | 4074 | 4127 | 3948 | 3998 | 0 | +0.00(+0.00%) |
Mar 05, 2001 | 4074 | 4127 | 3948 | 3998 | 0 | -97.04(-2.37%) |
Mar 03, 2001 | 4323 | 4342 | 4077 | 4095 | 0 | -176.49(-4.13%) |
Mar 02, 2001 | 4288 | 4387 | 4215 | 4272 | 0 | +24.61(+0.58%) |