Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 6036 | 6148 | 5995 | 6123 | 0 | +82.04(+1.36%) |
May 30, 2001 | 6120 | 6120 | 6041 | 6041 | 0 | -79.11(-1.29%) |
May 29, 2001 | 6219 | 6235 | 6113 | 6120 | 0 | -96.50(-1.55%) |
May 28, 2001 | 6226 | 6255 | 6189 | 6217 | 0 | -6.74(-0.11%) |
May 25, 2001 | 6281 | 6304 | 6205 | 6224 | 0 | -55.33(-0.88%) |
May 24, 2001 | 6210 | 6306 | 6193 | 6279 | 0 | +63.65(+1.02%) |
May 23, 2001 | 6260 | 6289 | 6209 | 6215 | 0 | -55.34(-0.88%) |
May 22, 2001 | 6250 | 6337 | 6246 | 6271 | 0 | +20.72(+0.33%) |
May 21, 2001 | 6193 | 6260 | 6139 | 6250 | 0 | +63.00(+1.02%) |
May 18, 2001 | 6169 | 6213 | 6125 | 6187 | 0 | +13.06(+0.21%) |
May 17, 2001 | 6167 | 6227 | 6140 | 6174 | 0 | +25.37(+0.41%) |
May 16, 2001 | 6061 | 6158 | 5960 | 6148 | 0 | +78.06(+1.29%) |
May 15, 2001 | 6073 | 6096 | 6027 | 6070 | 0 | +5.70(+0.09%) |
May 14, 2001 | 6122 | 6122 | 6040 | 6065 | 0 | -76.34(-1.24%) |
May 11, 2001 | 6162 | 6192 | 6123 | 6141 | 0 | -24.16(-0.39%) |
May 10, 2001 | 6047 | 6222 | 6047 | 6165 | 0 | +101.24(+1.67%) |
May 09, 2001 | 6107 | 6107 | 6026 | 6064 | 0 | -44.78(-0.73%) |
May 08, 2001 | 6112 | 6173 | 6072 | 6109 | 0 | -13.90(-0.23%) |
May 07, 2001 | 6138 | 6193 | 6098 | 6123 | 0 | -15.66(-0.26%) |
May 04, 2001 | 6097 | 6138 | 6002 | 6138 | 0 | +49.11(+0.81%) |
May 03, 2001 | 6212 | 6236 | 6062 | 6089 | 0 | -124.67(-2.01%) |
May 02, 2001 | 6272 | 6297 | 6185 | 6214 | 0 | -50.67(-0.81%) |
Apr 30, 2001 | 6177 | 6271 | 6177 | 6265 | 0 | +89.27(+1.45%) |
Apr 27, 2001 | 6117 | 6187 | 6075 | 6175 | 0 | +51.58(+0.84%) |
Apr 26, 2001 | 6120 | 6165 | 6058 | 6124 | 0 | +8.47(+0.14%) |
Apr 25, 2001 | 6124 | 6141 | 6061 | 6115 | 0 | -9.38(-0.15%) |
Apr 24, 2001 | 6059 | 6164 | 6043 | 6125 | 0 | +73.09(+1.21%) |
Apr 23, 2001 | 6118 | 6119 | 6033 | 6051 | 0 | -76.49(-1.25%) |
Apr 20, 2001 | 6176 | 6198 | 6101 | 6128 | 0 | -53.94(-0.87%) |
Apr 19, 2001 | 6178 | 6224 | 6107 | 6182 | 0 | +17.03(+0.28%) |
Apr 18, 2001 | 5941 | 6189 | 5941 | 6165 | 0 | +229.30(+3.86%) |
Apr 17, 2001 | 6004 | 6004 | 5828 | 5936 | 0 | -66.72(-1.11%) |
Apr 12, 2001 | 5953 | 6013 | 5910 | 6002 | 0 | +51.14(+0.86%) |
Apr 11, 2001 | 5925 | 6019 | 5879 | 5951 | 0 | +37.32(+0.63%) |
Apr 10, 2001 | 5787 | 5918 | 5787 | 5914 | 0 | +132.83(+2.30%) |
Apr 09, 2001 | 5696 | 5810 | 5658 | 5781 | 0 | +82.13(+1.44%) |
Apr 06, 2001 | 5791 | 5839 | 5652 | 5699 | 0 | -74.46(-1.29%) |
Apr 05, 2001 | 5615 | 5782 | 5615 | 5773 | 0 | +175.68(+3.14%) |
Apr 04, 2001 | 5538 | 5632 | 5384 | 5598 | 0 | +44.20(+0.80%) |
Apr 03, 2001 | 5747 | 5747 | 5512 | 5553 | 0 | -207.30(-3.60%) |
Apr 02, 2001 | 5843 | 5912 | 5703 | 5761 | 0 | -69.19(-1.19%) |
Mar 31, 2001 | 5870 | 5944 | 5805 | 5830 | 0 | -49.35(-0.84%) |
Mar 30, 2001 | 5813 | 5879 | 5714 | 5879 | 0 | +61.78(+1.06%) |
Mar 29, 2001 | 5938 | 5938 | 5775 | 5818 | 0 | -120.69(-2.03%) |
Mar 28, 2001 | 5724 | 5938 | 5689 | 5938 | 0 | +211.24(+3.69%) |
Mar 27, 2001 | 5558 | 5757 | 5558 | 5727 | 0 | +0.00(+0.00%) |
Mar 26, 2001 | 5558 | 5757 | 5558 | 5727 | 0 | +182.30(+3.29%) |
Mar 24, 2001 | 5397 | 5575 | 5397 | 5545 | 0 | +156.65(+2.91%) |
Mar 23, 2001 | 5599 | 5621 | 5351 | 5388 | 0 | -234.07(-4.16%) |
Mar 22, 2001 | 5781 | 5781 | 5601 | 5622 | 0 | -160.07(-2.77%) |
Mar 21, 2001 | 5664 | 5789 | 5664 | 5782 | 0 | +124.87(+2.21%) |
Mar 20, 2001 | 5733 | 5806 | 5650 | 5657 | 0 | +0.00(+0.00%) |
Mar 19, 2001 | 5733 | 5806 | 5650 | 5657 | 0 | -77.20(-1.35%) |
Mar 17, 2001 | 5882 | 5907 | 5729 | 5734 | 0 | -155.46(-2.64%) |
Mar 16, 2001 | 5820 | 5890 | 5767 | 5890 | 0 | +95.83(+1.65%) |
Mar 15, 2001 | 5970 | 6026 | 5664 | 5794 | 0 | -168.81(-2.83%) |
Mar 14, 2001 | 6039 | 6039 | 5935 | 5963 | 0 | -83.63(-1.38%) |
Mar 13, 2001 | 6202 | 6202 | 6043 | 6047 | 0 | +0.00(+0.00%) |
Mar 12, 2001 | 6202 | 6202 | 6043 | 6047 | 0 | -157.86(-2.54%) |
Mar 10, 2001 | 6264 | 6264 | 6193 | 6204 | 0 | -62.64(-1.00%) |
Mar 09, 2001 | 6309 | 6340 | 6246 | 6267 | 0 | -38.58(-0.61%) |
Mar 08, 2001 | 6274 | 6343 | 6250 | 6306 | 0 | +21.58(+0.34%) |
Mar 07, 2001 | 6218 | 6310 | 6218 | 6284 | 0 | +67.68(+1.09%) |
Mar 06, 2001 | 6172 | 6219 | 6134 | 6216 | 0 | +0.00(+0.00%) |
Mar 05, 2001 | 6172 | 6219 | 6134 | 6216 | 0 | +57.36(+0.93%) |
Mar 03, 2001 | 6124 | 6184 | 6052 | 6159 | 0 | +35.64(+0.58%) |
Mar 02, 2001 | 6213 | 6213 | 6095 | 6123 | 0 | -84.86(-1.37%) |