Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2001 | 3.006 | 3.157 | 2.956 | 3.017 | 247,533 | +0.03(+1.14%) |
Jun 28, 2001 | 2.823 | 3.020 | 2.823 | 2.983 | 250,265 | +0.18(+6.54%) |
Jun 27, 2001 | 2.737 | 2.858 | 2.727 | 2.800 | 246,986 | +0.06(+2.34%) |
Jun 26, 2001 | 2.681 | 2.763 | 2.608 | 2.736 | 348,622 | +0.04(+1.36%) |
Jun 25, 2001 | 2.644 | 2.763 | 2.644 | 2.699 | 275,401 | +0.07(+2.79%) |
Jun 22, 2001 | 2.676 | 2.773 | 2.626 | 2.626 | 160,650 | -0.03(-1.03%) |
Jun 21, 2001 | 2.556 | 2.654 | 2.556 | 2.654 | 148,629 | +0.11(+4.20%) |
Jun 20, 2001 | 2.503 | 2.556 | 2.499 | 2.547 | 59,560 | +0.03(+1.38%) |
Jun 19, 2001 | 2.452 | 2.535 | 2.452 | 2.512 | 70,489 | +0.08(+3.08%) |
Jun 18, 2001 | 2.416 | 2.437 | 2.416 | 2.437 | 140,979 | -0.01(-0.52%) |
Jun 15, 2001 | 2.452 | 2.469 | 2.425 | 2.450 | 112,018 | -0.01(-0.48%) |
Jun 14, 2001 | 2.463 | 2.463 | 2.448 | 2.461 | 31,692 | -0.00(-0.11%) |
Jun 13, 2001 | 2.434 | 2.466 | 2.434 | 2.464 | 17,485 | +0.03(+1.43%) |
Jun 12, 2001 | 2.425 | 2.493 | 2.398 | 2.429 | 92,893 | +0.02(+0.95%) |
Jun 11, 2001 | 2.448 | 2.448 | 2.379 | 2.407 | 23,496 | -0.03(-1.35%) |
Jun 08, 2001 | 2.507 | 2.507 | 2.439 | 2.439 | 28,414 | -0.06(-2.34%) |
Jun 07, 2001 | 2.551 | 2.551 | 2.489 | 2.498 | 52,457 | -0.05(-2.15%) |
Jun 06, 2001 | 2.562 | 2.562 | 2.546 | 2.553 | 37,703 | -0.01(-0.36%) |
Jun 05, 2001 | 2.448 | 2.562 | 2.448 | 2.562 | 35,518 | +0.13(+5.54%) |
Jun 04, 2001 | 2.493 | 2.512 | 2.416 | 2.428 | 27,321 | -0.04(-1.74%) |
Jun 01, 2001 | 2.356 | 2.471 | 2.333 | 2.471 | 31,692 | +0.14(+5.88%) |
May 31, 2001 | 2.384 | 2.407 | 2.333 | 2.333 | 49,178 | -0.07(-2.86%) |
May 30, 2001 | 2.467 | 2.493 | 2.402 | 2.402 | 45,353 | -0.05(-2.23%) |
May 29, 2001 | 2.393 | 2.498 | 2.385 | 2.457 | 54,096 | +0.08(+3.27%) |
May 25, 2001 | 2.434 | 2.434 | 2.371 | 2.379 | 43,714 | -0.04(-1.85%) |
May 24, 2001 | 2.434 | 2.434 | 2.329 | 2.424 | 33,878 | -0.00(-0.08%) |
May 23, 2001 | 2.425 | 2.488 | 2.418 | 2.426 | 90,707 | -0.14(-5.32%) |
May 22, 2001 | 2.525 | 2.667 | 2.516 | 2.562 | 156,279 | +0.03(+1.08%) |
May 21, 2001 | 2.452 | 2.535 | 2.425 | 2.535 | 34,971 | +0.10(+3.90%) |
May 18, 2001 | 2.402 | 2.443 | 2.370 | 2.439 | 34,425 | -0.01(-0.34%) |
May 17, 2001 | 2.342 | 2.448 | 2.310 | 2.448 | 72,675 | +0.12(+5.27%) |
May 16, 2001 | 2.352 | 2.448 | 2.325 | 2.325 | 26,228 | -0.02(-0.94%) |
May 15, 2001 | 2.379 | 2.390 | 2.242 | 2.347 | 29,507 | -0.01(-0.39%) |
May 14, 2001 | 2.233 | 2.544 | 2.233 | 2.356 | 192,343 | +0.15(+6.63%) |
May 11, 2001 | 2.256 | 2.256 | 2.210 | 2.210 | 8,196 | -0.04(-1.63%) |
May 10, 2001 | 2.302 | 2.302 | 2.246 | 2.246 | 7,103 | -0.05(-2.39%) |
May 09, 2001 | 2.324 | 2.324 | 2.301 | 2.301 | 20,217 | -0.02(-0.98%) |
May 08, 2001 | 2.301 | 2.324 | 2.301 | 2.324 | 4,917 | +0.04(+1.56%) |
May 07, 2001 | 2.388 | 2.423 | 2.288 | 2.288 | 43,168 | -0.09(-3.81%) |
May 04, 2001 | 2.324 | 2.379 | 2.315 | 2.379 | 50,271 | +0.06(+2.77%) |
May 03, 2001 | 2.379 | 2.379 | 2.310 | 2.315 | 83,603 | -0.02(-0.75%) |
May 02, 2001 | 2.256 | 2.516 | 2.242 | 2.332 | 201,086 | +0.09(+3.83%) |
May 01, 2001 | 2.155 | 2.246 | 2.123 | 2.246 | 84,696 | +0.11(+5.36%) |
Apr 30, 2001 | 2.068 | 2.132 | 2.068 | 2.132 | 93,439 | +0.11(+5.43%) |
Apr 27, 2001 | 2.027 | 2.027 | 2.013 | 2.022 | 369,387 | -0.00(-0.23%) |
Apr 26, 2001 | 1.958 | 2.027 | 1.958 | 2.027 | 40,982 | +0.08(+4.24%) |
Apr 25, 2001 | 1.926 | 1.944 | 1.926 | 1.944 | 2,732 | +0.04(+2.16%) |
Apr 24, 2001 | 1.922 | 1.944 | 1.903 | 1.903 | 29,507 | -0.02(-0.95%) |
Apr 23, 2001 | 1.922 | 1.946 | 1.922 | 1.922 | 41,528 | +0.00(+0.00%) |
Apr 20, 2001 | 1.965 | 1.976 | 1.922 | 1.922 | 15,300 | -0.04(-2.23%) |
Apr 19, 2001 | 1.958 | 1.965 | 1.957 | 1.965 | 53,003 | +0.03(+1.56%) |
Apr 18, 2001 | 1.912 | 1.976 | 1.885 | 1.935 | 79,232 | +0.03(+1.68%) |
Apr 17, 2001 | 1.876 | 1.903 | 1.867 | 1.903 | 127,864 | +0.00(+0.24%) |
Apr 16, 2001 | 1.912 | 1.912 | 1.899 | 1.899 | 122,946 | -0.00(-0.24%) |
Apr 12, 2001 | 1.922 | 1.922 | 1.899 | 1.903 | 4,917 | -0.01(-0.67%) |
Apr 11, 2001 | 1.931 | 1.931 | 1.894 | 1.916 | 24,042 | -0.01(-0.76%) |
Apr 10, 2001 | 1.876 | 1.931 | 1.876 | 1.931 | 19,125 | +0.06(+3.18%) |
Apr 09, 2001 | 1.866 | 1.876 | 1.866 | 1.871 | 216,933 | +0.01(+0.29%) |
Apr 06, 2001 | 1.867 | 1.867 | 1.862 | 1.866 | 9,835 | -0.01(-0.54%) |
Apr 05, 2001 | 1.867 | 1.876 | 1.862 | 1.876 | 357,912 | -0.01(-0.49%) |
Apr 04, 2001 | 1.922 | 1.922 | 1.858 | 1.885 | 24,042 | -0.05(-2.37%) |
Apr 03, 2001 | 1.967 | 1.967 | 1.922 | 1.931 | 16,392 | -0.03(-1.40%) |