Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2001 | 5638 | 5656 | 5605 | 5642 | 1,530,012,032 | +4.10(+0.07%) |
Jun 28, 2001 | 5608 | 5645 | 5520 | 5638 | 1,757,763,968 | +30.50(+0.54%) |
Jun 27, 2001 | 5556 | 5608 | 5556 | 5608 | 1,225,190,016 | +52.20(+0.94%) |
Jun 26, 2001 | 5662 | 5666 | 5537 | 5556 | 1,293,698,944 | -106.20(-1.88%) |
Jun 25, 2001 | 5666 | 5704 | 5638 | 5662 | 1,004,433,984 | +0.00(+0.00%) |
Jun 24, 2001 | 5666 | 5704 | 5638 | 5662 | 1,004,433,984 | -3.80(-0.07%) |
Jun 22, 2001 | 5641 | 5695 | 5632 | 5666 | 1,273,117,952 | +24.30(+0.43%) |
Jun 21, 2001 | 5700 | 5711 | 5641 | 5641 | 1,132,273,024 | -58.20(-1.02%) |
Jun 20, 2001 | 5680 | 5712 | 5622 | 5700 | 1,449,088,000 | +19.20(+0.34%) |
Jun 19, 2001 | 5672 | 5744 | 5667 | 5680 | 1,125,389,056 | +8.80(+0.16%) |
Jun 18, 2001 | 5723 | 5723 | 5672 | 5672 | 1,069,945,024 | +0.00(+0.00%) |
Jun 17, 2001 | 5723 | 5723 | 5672 | 5672 | 1,069,945,024 | -51.40(-0.90%) |
Jun 15, 2001 | 5752 | 5756 | 5658 | 5723 | 1,474,240,000 | -29.60(-0.51%) |
Jun 14, 2001 | 5820 | 5820 | 5735 | 5753 | 1,199,613,056 | -67.60(-1.16%) |
Jun 13, 2001 | 5804 | 5862 | 5804 | 5820 | 1,092,745,984 | +16.20(+0.28%) |
Jun 12, 2001 | 5860 | 5880 | 5783 | 5804 | 1,462,589,056 | -56.50(-0.96%) |
Jun 11, 2001 | 5951 | 5951 | 5858 | 5860 | 1,048,606,016 | +0.00(+0.00%) |
Jun 10, 2001 | 5951 | 5951 | 5858 | 5860 | 1,048,606,016 | -90.10(-1.51%) |
Jun 08, 2001 | 5948 | 5982 | 5935 | 5951 | 1,284,526,976 | +2.30(+0.04%) |
Jun 07, 2001 | 5902 | 5948 | 5887 | 5948 | 1,063,132,032 | +46.80(+0.79%) |
Jun 06, 2001 | 5922 | 5960 | 5892 | 5902 | 1,404,441,984 | -21.10(-0.36%) |
Jun 05, 2001 | 5856 | 5924 | 5842 | 5923 | 1,268,594,944 | +66.10(+1.13%) |
Jun 04, 2001 | 5810 | 5862 | 5809 | 5856 | 1,083,732,992 | +0.00(+0.00%) |
Jun 03, 2001 | 5810 | 5862 | 5809 | 5856 | 1,083,732,992 | +46.90(+0.81%) |
Jun 01, 2001 | 5796 | 5833 | 5767 | 5810 | 1,185,659,008 | +13.40(+0.23%) |
May 31, 2001 | 5797 | 5830 | 5734 | 5796 | 1,368,029,952 | -0.70(-0.01%) |
May 30, 2001 | 5864 | 5864 | 5789 | 5797 | 1,362,278,016 | -67.00(-1.14%) |
May 29, 2001 | 5890 | 5907 | 5841 | 5864 | 1,013,593,024 | -25.90(-0.44%) |
May 28, 2001 | 5890 | 5890 | 5890 | 5890 | 0 | +0.00(+0.00%) |
May 27, 2001 | 5890 | 5890 | 5890 | 5890 | 0 | +0.00(+0.00%) |
May 25, 2001 | 5916 | 5930 | 5860 | 5890 | 901,014,976 | -26.10(-0.44%) |
May 24, 2001 | 5897 | 5950 | 5889 | 5916 | 886,102,016 | +18.40(+0.31%) |
May 23, 2001 | 5977 | 5977 | 5897 | 5898 | 1,066,536,000 | -79.10(-1.32%) |
May 22, 2001 | 5942 | 5994 | 5937 | 5977 | 1,524,011,008 | +35.00(+0.59%) |
May 21, 2001 | 5915 | 5978 | 5898 | 5942 | 912,076,032 | +0.00(+0.00%) |
May 20, 2001 | 5915 | 5978 | 5898 | 5942 | 912,076,032 | +26.60(+0.45%) |
May 18, 2001 | 5904 | 5942 | 5889 | 5915 | 1,052,412,992 | +10.40(+0.18%) |
May 17, 2001 | 5884 | 5968 | 5884 | 5905 | 1,503,362,944 | +20.60(+0.35%) |
May 16, 2001 | 5843 | 5885 | 5768 | 5884 | 1,299,735,040 | +41.10(+0.70%) |
May 15, 2001 | 5690 | 5858 | 5690 | 5843 | 1,101,073,024 | +152.40(+2.68%) |
May 14, 2001 | 5897 | 5897 | 5690 | 5690 | 970,099,008 | +0.00(+0.00%) |
May 13, 2001 | 5897 | 5897 | 5690 | 5690 | 970,099,008 | -206.30(-3.50%) |
May 11, 2001 | 5964 | 5978 | 5890 | 5897 | 1,202,302,976 | -67.20(-1.13%) |
May 10, 2001 | 5894 | 5988 | 5874 | 5964 | 1,458,984,960 | +70.30(+1.19%) |
May 09, 2001 | 5886 | 5905 | 5827 | 5894 | 1,122,030,976 | +7.30(+0.12%) |
May 08, 2001 | 5870 | 5894 | 5843 | 5886 | 1,242,573,056 | +16.10(+0.27%) |
May 07, 2001 | 5870 | 5870 | 5870 | 5870 | 0 | +0.00(+0.00%) |
May 06, 2001 | 5870 | 5870 | 5870 | 5870 | 0 | +0.00(+0.00%) |
May 04, 2001 | 5766 | 5872 | 5754 | 5870 | 1,302,944,000 | +104.50(+1.81%) |
May 03, 2001 | 5904 | 5904 | 5756 | 5766 | 1,833,419,008 | -138.40(-2.34%) |
May 02, 2001 | 5928 | 5964 | 5896 | 5904 | 1,807,250,944 | -23.80(-0.40%) |
May 01, 2001 | 5967 | 5967 | 5917 | 5928 | 820,044,032 | -39.00(-0.65%) |
Apr 30, 2001 | 5951 | 5995 | 5948 | 5967 | 915,480,000 | +0.00(+0.00%) |
Apr 29, 2001 | 5951 | 5995 | 5948 | 5967 | 915,480,000 | +15.60(+0.26%) |
Apr 27, 2001 | 5868 | 5977 | 5838 | 5951 | 1,156,833,024 | +83.10(+1.42%) |
Apr 26, 2001 | 5828 | 5868 | 5778 | 5868 | 1,207,724,032 | +40.80(+0.70%) |
Apr 25, 2001 | 5840 | 5840 | 5788 | 5828 | 1,211,396,992 | -12.80(-0.22%) |
Apr 24, 2001 | 5871 | 5911 | 5824 | 5840 | 1,147,117,952 | -31.00(-0.53%) |
Apr 23, 2001 | 5880 | 5889 | 5834 | 5871 | 1,044,822,976 | +0.00(+0.00%) |
Apr 22, 2001 | 5880 | 5889 | 5834 | 5871 | 1,044,822,976 | -8.50(-0.14%) |
Apr 20, 2001 | 5872 | 5898 | 5820 | 5880 | 1,199,469,952 | +8.20(+0.14%) |
Apr 19, 2001 | 5890 | 5943 | 5845 | 5872 | 1,832,588,032 | -18.60(-0.32%) |
Apr 18, 2001 | 5761 | 5903 | 5761 | 5890 | 1,421,485,952 | +129.10(+2.24%) |
Apr 17, 2001 | 5767 | 5774 | 5655 | 5761 | 1,044,552,000 | -5.50(-0.10%) |
Apr 16, 2001 | 5767 | 5767 | 5767 | 5767 | 0 | +0.00(+0.00%) |
Apr 15, 2001 | 5767 | 5767 | 5767 | 5767 | 0 | +0.00(+0.00%) |
Apr 13, 2001 | 5767 | 5767 | 5767 | 5767 | 0 | +0.00(+0.00%) |
Apr 12, 2001 | 5788 | 5796 | 5735 | 5767 | 859,678,976 | -21.50(-0.37%) |
Apr 11, 2001 | 5803 | 5841 | 5767 | 5788 | 1,508,439,040 | -14.90(-0.26%) |
Apr 10, 2001 | 5663 | 5808 | 5663 | 5803 | 1,475,426,048 | +139.70(+2.47%) |
Apr 09, 2001 | 5602 | 5680 | 5570 | 5663 | 1,008,424,000 | +0.00(+0.00%) |
Apr 08, 2001 | 5602 | 5680 | 5570 | 5663 | 1,008,424,000 | +61.80(+1.10%) |
Apr 06, 2001 | 5622 | 5686 | 5543 | 5602 | 1,039,958,016 | -20.30(-0.36%) |
Apr 05, 2001 | 5536 | 5659 | 5529 | 5622 | 1,326,086,016 | +86.10(+1.56%) |
Apr 04, 2001 | 5463 | 5537 | 5354 | 5536 | 1,444,764,032 | +72.60(+1.33%) |
Apr 03, 2001 | 5618 | 5618 | 5460 | 5463 | 1,230,632,960 | -155.40(-2.77%) |
Apr 02, 2001 | 5634 | 5654 | 5559 | 5618 | 931,435,008 | +0.00(+0.00%) |