Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2001 | 14292 | 14438 | 13922 | 14438 | 0 | +156.00(+1.09%) |
Mar 30, 2001 | 14647 | 14713 | 14226 | 14282 | 0 | -350.00(-2.39%) |
Mar 29, 2001 | 14846 | 14852 | 14574 | 14632 | 0 | -203.00(-1.37%) |
Mar 28, 2001 | 14733 | 14951 | 14594 | 14835 | 0 | +123.00(+0.84%) |
Mar 27, 2001 | 14443 | 14912 | 14443 | 14712 | 0 | +0.00(+0.00%) |
Mar 26, 2001 | 14443 | 14912 | 14443 | 14712 | 0 | +277.00(+1.92%) |
Mar 24, 2001 | 14070 | 14435 | 13855 | 14435 | 0 | +368.00(+2.62%) |
Mar 23, 2001 | 14847 | 14847 | 13761 | 14067 | 0 | -786.00(-5.29%) |
Mar 22, 2001 | 14914 | 15198 | 14755 | 14853 | 0 | -50.00(-0.34%) |
Mar 21, 2001 | 14854 | 16429 | 14854 | 14903 | 0 | +67.00(+0.45%) |
Mar 20, 2001 | 15249 | 15378 | 14802 | 14836 | 0 | +0.00(+0.00%) |
Mar 19, 2001 | 15249 | 15378 | 14802 | 14836 | 0 | -401.00(-2.63%) |
Mar 17, 2001 | 15076 | 15356 | 15047 | 15237 | 0 | +176.00(+1.17%) |
Mar 16, 2001 | 15252 | 15482 | 14977 | 15061 | 0 | -184.00(-1.21%) |
Mar 15, 2001 | 15583 | 15583 | 15070 | 15245 | 0 | -339.00(-2.18%) |
Mar 14, 2001 | 15536 | 15768 | 15444 | 15584 | 0 | +57.00(+0.37%) |
Mar 13, 2001 | 16125 | 16143 | 15523 | 15527 | 0 | +0.00(+0.00%) |
Mar 12, 2001 | 16125 | 16143 | 15523 | 15527 | 0 | -596.00(-3.70%) |
Mar 10, 2001 | 16233 | 16248 | 16018 | 16123 | 0 | -104.00(-0.64%) |
Mar 09, 2001 | 16401 | 16531 | 16096 | 16227 | 0 | -168.00(-1.02%) |
Mar 08, 2001 | 16329 | 16430 | 16223 | 16395 | 0 | +71.00(+0.43%) |
Mar 07, 2001 | 16573 | 16813 | 16279 | 16324 | 0 | -213.00(-1.29%) |
Mar 06, 2001 | 16620 | 16737 | 16471 | 16537 | 0 | +0.00(+0.00%) |
Mar 05, 2001 | 16620 | 16737 | 16471 | 16537 | 0 | -44.00(-0.27%) |
Mar 03, 2001 | 16423 | 16723 | 16233 | 16581 | 0 | +164.00(+1.00%) |
Mar 02, 2001 | 15891 | 16439 | 15875 | 16417 | 0 | +526.00(+3.31%) |
Mar 01, 2001 | 16158 | 16274 | 15891 | 15891 | 0 | +0.00(+0.00%) |
Feb 28, 2001 | 16158 | 16274 | 15891 | 15891 | 0 | -267.00(-1.65%) |
Feb 24, 2001 | 15920 | 16223 | 15831 | 16158 | 0 | +248.00(+1.56%) |
Feb 23, 2001 | 15604 | 15914 | 15558 | 15910 | 0 | +316.00(+2.03%) |
Feb 22, 2001 | 15909 | 15909 | 15568 | 15594 | 0 | -317.00(-1.99%) |
Feb 21, 2001 | 16066 | 16242 | 15783 | 15911 | 0 | -150.00(-0.93%) |
Feb 20, 2001 | 16263 | 16392 | 16023 | 16061 | 0 | +0.00(+0.00%) |
Feb 19, 2001 | 16263 | 16392 | 16023 | 16061 | 0 | -198.00(-1.22%) |
Feb 17, 2001 | 16934 | 16950 | 16100 | 16259 | 0 | -678.00(-4.00%) |
Feb 16, 2001 | 17121 | 17262 | 16922 | 16937 | 0 | -183.00(-1.07%) |
Feb 15, 2001 | 17078 | 17286 | 16890 | 17120 | 0 | +24.00(+0.14%) |
Feb 14, 2001 | 16922 | 17174 | 16883 | 17096 | 0 | +179.00(+1.06%) |
Feb 13, 2001 | 17163 | 17234 | 16883 | 16917 | 0 | +0.00(+0.00%) |
Feb 12, 2001 | 17163 | 17234 | 16883 | 16917 | 0 | -221.00(-1.29%) |
Feb 10, 2001 | 17257 | 17270 | 17050 | 17138 | 0 | -105.00(-0.61%) |
Feb 09, 2001 | 16814 | 17279 | 16814 | 17243 | 0 | +431.00(+2.56%) |
Feb 08, 2001 | 17003 | 17003 | 16630 | 16812 | 0 | -195.00(-1.15%) |
Feb 07, 2001 | 16734 | 17017 | 16734 | 17007 | 0 | +276.00(+1.65%) |
Feb 06, 2001 | 16914 | 16941 | 16539 | 16731 | 0 | +0.00(+0.00%) |
Feb 05, 2001 | 16914 | 16941 | 16539 | 16731 | 0 | -184.00(-1.09%) |
Feb 03, 2001 | 17027 | 17206 | 16781 | 16915 | 0 | -124.00(-0.73%) |
Feb 02, 2001 | 17670 | 17673 | 16977 | 17039 | 0 | -634.00(-3.59%) |
Feb 01, 2001 | 17725 | 17921 | 17637 | 17673 | 0 | -50.00(-0.28%) |
Jan 31, 2001 | 17882 | 17898 | 17668 | 17723 | 0 | -160.00(-0.89%) |
Jan 30, 2001 | 17906 | 18023 | 17704 | 17883 | 0 | +0.00(+0.00%) |
Jan 29, 2001 | 17906 | 18023 | 17704 | 17883 | 0 | -6.00(-0.03%) |
Jan 27, 2001 | 17776 | 17933 | 17591 | 17889 | 0 | +0.00(+0.00%) |
Jan 26, 2001 | 17776 | 17933 | 17591 | 17889 | 0 | +117.00(+0.66%) |
Jan 25, 2001 | 17849 | 18022 | 17698 | 17772 | 0 | -60.00(-0.34%) |
Jan 24, 2001 | 17381 | 17864 | 17376 | 17832 | 0 | +440.00(+2.53%) |
Jan 23, 2001 | 17548 | 17578 | 17297 | 17392 | 0 | +0.00(+0.00%) |
Jan 22, 2001 | 17548 | 17578 | 17297 | 17392 | 0 | -138.00(-0.79%) |
Jan 20, 2001 | 17525 | 17816 | 17512 | 17530 | 0 | +9.00(+0.05%) |
Jan 19, 2001 | 17204 | 17642 | 17151 | 17521 | 0 | +330.00(+1.92%) |
Jan 18, 2001 | 16748 | 17255 | 16745 | 17191 | 0 | +470.00(+2.81%) |
Jan 17, 2001 | 16973 | 17035 | 16662 | 16721 | 0 | -242.00(-1.43%) |
Jan 16, 2001 | 16858 | 17038 | 16858 | 16963 | 0 | +0.00(+0.00%) |
Jan 15, 2001 | 16858 | 17038 | 16858 | 16963 | 0 | +113.00(+0.67%) |
Jan 13, 2001 | 17034 | 17212 | 16821 | 16850 | 0 | -174.00(-1.02%) |
Jan 12, 2001 | 16908 | 17045 | 16797 | 17024 | 0 | +105.00(+0.62%) |
Jan 11, 2001 | 16964 | 17093 | 16701 | 16919 | 0 | -57.00(-0.34%) |
Jan 10, 2001 | 16566 | 17096 | 16566 | 16976 | 0 | +414.00(+2.50%) |
Jan 09, 2001 | 16398 | 16623 | 16226 | 16562 | 0 | +0.00(+0.00%) |
Jan 08, 2001 | 16398 | 16623 | 16226 | 16562 | 0 | +152.00(+0.93%) |
Jan 06, 2001 | 16679 | 16888 | 16380 | 16410 | 0 | -265.00(-1.59%) |
Jan 05, 2001 | 16597 | 16933 | 16587 | 16675 | 0 | +76.00(+0.46%) |
Jan 04, 2001 | 15425 | 16599 | 15251 | 16599 | 0 | +1174.00(+7.61%) |
Jan 03, 2001 | 15242 | 15621 | 15174 | 15425 | 0 | +0.00(+0.00%) |