Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2001 | 13282 | 13392 | 13125 | 13386 | 0 | +92.90(+0.70%) |
Apr 26, 2001 | 13324 | 13409 | 13237 | 13293 | 0 | +43.60(+0.33%) |
Apr 25, 2001 | 13276 | 13346 | 13139 | 13250 | 0 | -25.10(-0.19%) |
Apr 24, 2001 | 13251 | 13279 | 13157 | 13275 | 0 | -36.90(-0.28%) |
Apr 23, 2001 | 13444 | 13444 | 13283 | 13312 | 0 | -136.60(-1.02%) |
Apr 20, 2001 | 13571 | 13571 | 13412 | 13448 | 0 | -100.90(-0.74%) |
Apr 19, 2001 | 13446 | 13622 | 13426 | 13549 | 0 | +576.20(+4.44%) |
Apr 18, 2001 | 12761 | 12988 | 12761 | 12973 | 0 | +366.30(+2.91%) |
Apr 17, 2001 | 12882 | 12882 | 12597 | 12606 | 0 | -383.00(-2.95%) |
Apr 12, 2001 | 12779 | 13019 | 12769 | 12990 | 0 | +283.10(+2.23%) |
Apr 11, 2001 | 12430 | 12729 | 12430 | 12706 | 0 | +492.70(+4.03%) |
Apr 10, 2001 | 12264 | 12322 | 12110 | 12214 | 0 | +11.60(+0.10%) |
Apr 09, 2001 | 12356 | 12356 | 12062 | 12202 | 0 | -184.50(-1.49%) |
Apr 06, 2001 | 12446 | 12606 | 12374 | 12387 | 0 | +322.90(+2.68%) |
Apr 04, 2001 | 12428 | 12428 | 12063 | 12064 | 0 | -520.50(-4.14%) |
Apr 03, 2001 | 12688 | 12688 | 12532 | 12584 | 0 | -143.10(-1.12%) |
Apr 02, 2001 | 12750 | 12844 | 12634 | 12727 | 0 | -33.30(-0.26%) |
Mar 31, 2001 | 12689 | 12802 | 12578 | 12761 | 0 | +82.70(+0.65%) |
Mar 30, 2001 | 12730 | 12769 | 12524 | 12678 | 0 | -173.50(-1.35%) |
Mar 29, 2001 | 12824 | 13016 | 12779 | 12851 | 0 | +143.50(+1.13%) |
Mar 28, 2001 | 12960 | 13056 | 12663 | 12708 | 0 | -242.60(-1.87%) |
Mar 27, 2001 | 12679 | 12992 | 12679 | 12950 | 0 | +0.00(+0.00%) |
Mar 26, 2001 | 12679 | 12992 | 12679 | 12950 | 0 | +367.10(+2.92%) |
Mar 24, 2001 | 12570 | 12705 | 12397 | 12583 | 0 | -38.40(-0.30%) |
Mar 23, 2001 | 12992 | 12992 | 12586 | 12622 | 0 | -532.60(-4.05%) |
Mar 22, 2001 | 13160 | 13244 | 12866 | 13154 | 0 | -69.50(-0.53%) |
Mar 21, 2001 | 13517 | 13566 | 13200 | 13224 | 0 | -233.80(-1.74%) |
Mar 20, 2001 | 13384 | 13538 | 13308 | 13458 | 0 | +0.00(+0.00%) |
Mar 19, 2001 | 13384 | 13538 | 13308 | 13458 | 0 | -64.30(-0.48%) |
Mar 17, 2001 | 13507 | 13560 | 13321 | 13522 | 0 | +17.80(+0.13%) |
Mar 16, 2001 | 13057 | 13553 | 12948 | 13504 | 0 | +173.40(+1.30%) |
Mar 15, 2001 | 13486 | 13617 | 13307 | 13331 | 0 | -162.20(-1.20%) |
Mar 14, 2001 | 13420 | 13517 | 13278 | 13493 | 0 | -283.70(-2.06%) |
Mar 13, 2001 | 13969 | 13969 | 13672 | 13777 | 0 | +0.00(+0.00%) |
Mar 12, 2001 | 13969 | 13969 | 13672 | 13777 | 0 | -417.60(-2.94%) |
Mar 10, 2001 | 14217 | 14289 | 14149 | 14194 | 0 | -14.70(-0.10%) |
Mar 09, 2001 | 14178 | 14247 | 13967 | 14209 | 0 | +31.60(+0.22%) |
Mar 08, 2001 | 14370 | 14432 | 14141 | 14177 | 0 | -143.60(-1.00%) |
Mar 07, 2001 | 14229 | 14347 | 14166 | 14321 | 0 | +185.70(+1.31%) |
Mar 06, 2001 | 14011 | 14201 | 13908 | 14135 | 0 | +0.00(+0.00%) |
Mar 05, 2001 | 14011 | 14201 | 13908 | 14135 | 0 | +168.90(+1.21%) |
Mar 03, 2001 | 14285 | 14285 | 13951 | 13966 | 0 | -394.20(-2.75%) |
Mar 02, 2001 | 14696 | 14696 | 14331 | 14361 | 0 | -427.30(-2.89%) |
Mar 01, 2001 | 14703 | 14843 | 14574 | 14788 | 0 | -46.80(-0.32%) |
Feb 28, 2001 | 14934 | 15059 | 14771 | 14835 | 0 | -395.50(-2.60%) |
Feb 27, 2001 | 15278 | 15305 | 15178 | 15230 | 0 | +0.00(+0.00%) |
Feb 26, 2001 | 15278 | 15305 | 15178 | 15230 | 0 | -50.40(-0.33%) |
Feb 24, 2001 | 15135 | 15303 | 15043 | 15281 | 0 | +182.00(+1.21%) |
Feb 23, 2001 | 15202 | 15202 | 15039 | 15099 | 0 | -252.90(-1.65%) |
Feb 22, 2001 | 15484 | 15484 | 15299 | 15352 | 0 | -175.90(-1.13%) |
Feb 21, 2001 | 15499 | 15613 | 15438 | 15527 | 0 | +36.40(+0.23%) |
Feb 20, 2001 | 15553 | 15574 | 15458 | 15491 | 0 | +0.00(+0.00%) |
Feb 19, 2001 | 15553 | 15574 | 15458 | 15491 | 0 | -139.30(-0.89%) |
Feb 17, 2001 | 15777 | 15813 | 15545 | 15630 | 0 | -126.10(-0.80%) |
Feb 16, 2001 | 15866 | 15871 | 15715 | 15756 | 0 | -104.00(-0.66%) |
Feb 15, 2001 | 15822 | 16021 | 15751 | 15860 | 0 | +17.70(+0.11%) |
Feb 14, 2001 | 15802 | 15915 | 15793 | 15843 | 0 | +149.60(+0.95%) |
Feb 13, 2001 | 15808 | 15808 | 15586 | 15693 | 0 | +0.00(+0.00%) |
Feb 12, 2001 | 15808 | 15808 | 15586 | 15693 | 0 | -180.20(-1.14%) |
Feb 10, 2001 | 15883 | 15899 | 15783 | 15873 | 0 | -36.10(-0.23%) |
Feb 09, 2001 | 15988 | 15988 | 15794 | 15909 | 0 | -140.10(-0.87%) |
Feb 08, 2001 | 15909 | 16060 | 15871 | 16050 | 0 | +136.30(+0.86%) |
Feb 07, 2001 | 15864 | 15936 | 15820 | 15913 | 0 | +82.40(+0.52%) |
Feb 06, 2001 | 16014 | 16014 | 15754 | 15831 | 0 | +0.00(+0.00%) |
Feb 05, 2001 | 16014 | 16014 | 15754 | 15831 | 0 | -240.50(-1.50%) |
Feb 03, 2001 | 16165 | 16275 | 16056 | 16071 | 0 | -92.70(-0.57%) |
Feb 02, 2001 | 16056 | 16193 | 15913 | 16164 | 0 | +61.70(+0.38%) |