Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 2.837 | 2.840 | 2.823 | 2.824 | 70,234 | +0.09(+3.33%) |
Apr 27, 2001 | 2.694 | 2.733 | 2.691 | 2.733 | 115,767 | +0.05(+1.72%) |
Apr 26, 2001 | 2.703 | 2.705 | 2.673 | 2.687 | 76,484 | -0.02(-0.88%) |
Apr 25, 2001 | 2.688 | 2.718 | 2.688 | 2.711 | 92,852 | +0.02(+0.83%) |
Apr 24, 2001 | 2.706 | 2.706 | 2.658 | 2.688 | 33,331 | -0.02(-0.66%) |
Apr 23, 2001 | 2.711 | 2.717 | 2.696 | 2.706 | 198,203 | -0.01(-0.44%) |
Apr 20, 2001 | 2.610 | 2.718 | 2.591 | 2.718 | 161,003 | +0.11(+4.06%) |
Apr 19, 2001 | 2.599 | 2.613 | 2.591 | 2.612 | 27,379 | +0.01(+0.52%) |
Apr 18, 2001 | 2.599 | 2.645 | 2.576 | 2.599 | 108,327 | +0.01(+0.35%) |
Apr 17, 2001 | 2.539 | 2.590 | 2.539 | 2.590 | 70,531 | +0.06(+2.30%) |
Apr 16, 2001 | 2.524 | 2.560 | 2.524 | 2.531 | 41,366 | +0.02(+0.77%) |
Apr 12, 2001 | 2.442 | 2.522 | 2.442 | 2.512 | 1,935,314 | +0.07(+2.87%) |
Apr 11, 2001 | 2.509 | 2.516 | 2.442 | 2.442 | 51,485 | -0.07(-2.68%) |
Apr 10, 2001 | 2.464 | 2.539 | 2.449 | 2.509 | 44,640 | +0.03(+1.39%) |
Apr 09, 2001 | 2.434 | 2.476 | 2.427 | 2.475 | 24,105 | +0.04(+1.66%) |
Apr 06, 2001 | 2.442 | 2.442 | 2.427 | 2.434 | 27,974 | -0.01(-0.61%) |
Apr 05, 2001 | 2.410 | 2.449 | 2.397 | 2.449 | 24,403 | +0.05(+2.24%) |
Apr 04, 2001 | 2.352 | 2.397 | 2.337 | 2.395 | 56,247 | +0.04(+1.52%) |
Apr 03, 2001 | 2.383 | 2.383 | 2.345 | 2.360 | 37,200 | -0.03(-1.31%) |
Apr 02, 2001 | 2.449 | 2.449 | 2.391 | 2.391 | 66,365 | -0.06(-2.38%) |
Mar 30, 2001 | 2.434 | 2.449 | 2.427 | 2.449 | 130,350 | +0.01(+0.31%) |
Mar 29, 2001 | 2.507 | 2.507 | 2.440 | 2.442 | 104,458 | -0.07(-2.62%) |
Mar 28, 2001 | 2.554 | 2.560 | 2.503 | 2.507 | 73,805 | -0.02(-0.65%) |
Mar 27, 2001 | 2.524 | 2.524 | 2.524 | 2.524 | 1,419,567 | +0.00(+0.18%) |
Mar 26, 2001 | 2.512 | 2.519 | 2.494 | 2.519 | 603,539 | +0.02(+0.66%) |
Mar 23, 2001 | 2.534 | 2.546 | 2.494 | 2.503 | 129,755 | -0.03(-1.00%) |
Mar 22, 2001 | 2.531 | 2.533 | 2.509 | 2.528 | 99,101 | -0.00(-0.12%) |
Mar 21, 2001 | 2.531 | 2.554 | 2.524 | 2.531 | 104,161 | -0.00(-0.06%) |
Mar 20, 2001 | 2.531 | 2.561 | 2.528 | 2.533 | 96,721 | -0.01(-0.23%) |
Mar 19, 2001 | 2.542 | 2.554 | 2.531 | 2.539 | 271,414 | -0.00(-0.06%) |
Mar 16, 2001 | 2.540 | 2.561 | 2.540 | 2.540 | 149,694 | +0.00(+0.06%) |
Mar 15, 2001 | 2.539 | 2.554 | 2.539 | 2.539 | 66,365 | +0.00(+0.00%) |
Mar 14, 2001 | 2.539 | 2.575 | 2.539 | 2.539 | 138,385 | -0.01(-0.29%) |
Mar 13, 2001 | 2.594 | 2.594 | 2.546 | 2.546 | 252,367 | -0.05(-1.79%) |
Mar 12, 2001 | 2.658 | 2.658 | 2.593 | 2.593 | 40,771 | -0.09(-3.34%) |
Mar 09, 2001 | 2.703 | 2.703 | 2.681 | 2.682 | 26,486 | -0.02(-0.77%) |
Mar 08, 2001 | 2.703 | 2.725 | 2.703 | 2.703 | 35,712 | -0.01(-0.28%) |
Mar 07, 2001 | 2.673 | 2.711 | 2.643 | 2.711 | 105,053 | +0.04(+1.40%) |
Mar 06, 2001 | 2.733 | 2.733 | 2.591 | 2.673 | 243,737 | -0.13(-4.79%) |
Mar 05, 2001 | 2.852 | 2.873 | 2.808 | 2.808 | 23,213 | -0.04(-1.57%) |
Mar 02, 2001 | 2.837 | 2.860 | 2.837 | 2.852 | 34,224 | +0.01(+0.53%) |
Mar 01, 2001 | 2.725 | 2.837 | 2.725 | 2.837 | 116,660 | +0.11(+4.11%) |
Feb 28, 2001 | 2.718 | 2.730 | 2.703 | 2.725 | 103,565 | +0.01(+0.50%) |
Feb 27, 2001 | 2.681 | 2.718 | 2.673 | 2.712 | 157,432 | +0.03(+1.17%) |
Feb 26, 2001 | 2.613 | 2.681 | 2.613 | 2.681 | 72,912 | +0.07(+2.57%) |
Feb 23, 2001 | 2.555 | 2.613 | 2.549 | 2.613 | 274,092 | +0.06(+2.28%) |
Feb 22, 2001 | 2.542 | 2.557 | 2.540 | 2.555 | 69,043 | +0.01(+0.53%) |
Feb 21, 2001 | 2.521 | 2.549 | 2.521 | 2.542 | 42,557 | +0.02(+0.65%) |
Feb 20, 2001 | 2.561 | 2.561 | 2.524 | 2.525 | 90,471 | -0.03(-1.11%) |
Feb 16, 2001 | 2.542 | 2.569 | 2.542 | 2.554 | 50,294 | +0.01(+0.29%) |
Feb 15, 2001 | 2.621 | 2.640 | 2.524 | 2.546 | 219,036 | -0.07(-2.52%) |
Feb 14, 2001 | 2.628 | 2.628 | 2.605 | 2.612 | 25,296 | -0.02(-0.91%) |
Feb 13, 2001 | 2.615 | 2.673 | 2.615 | 2.636 | 36,307 | +0.01(+0.57%) |
Feb 12, 2001 | 2.591 | 2.621 | 2.591 | 2.621 | 97,613 | +0.01(+0.29%) |
Feb 09, 2001 | 2.615 | 2.636 | 2.613 | 2.613 | 79,460 | -0.01(-0.23%) |
Feb 08, 2001 | 2.658 | 2.658 | 2.618 | 2.619 | 50,294 | -0.04(-1.46%) |
Feb 07, 2001 | 2.599 | 2.666 | 2.576 | 2.658 | 58,032 | +0.05(+2.01%) |
Feb 06, 2001 | 2.610 | 2.636 | 2.599 | 2.606 | 63,984 | +0.01(+0.40%) |
Feb 05, 2001 | 2.584 | 2.596 | 2.572 | 2.596 | 27,379 | +0.01(+0.46%) |
Feb 02, 2001 | 2.630 | 2.630 | 2.581 | 2.584 | 32,736 | -0.02(-0.92%) |