Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 2.832 | 2.835 | 2.817 | 2.819 | 70,367 | +0.09(+3.33%) |
Apr 27, 2001 | 2.689 | 2.728 | 2.686 | 2.728 | 115,987 | +0.05(+1.72%) |
Apr 26, 2001 | 2.698 | 2.699 | 2.668 | 2.682 | 76,629 | -0.02(-0.88%) |
Apr 25, 2001 | 2.683 | 2.713 | 2.683 | 2.705 | 93,028 | +0.02(+0.83%) |
Apr 24, 2001 | 2.701 | 2.701 | 2.653 | 2.683 | 33,394 | -0.02(-0.66%) |
Apr 23, 2001 | 2.705 | 2.711 | 2.690 | 2.701 | 198,580 | -0.01(-0.44%) |
Apr 20, 2001 | 2.606 | 2.713 | 2.586 | 2.713 | 161,309 | +0.11(+4.06%) |
Apr 19, 2001 | 2.594 | 2.609 | 2.586 | 2.607 | 27,431 | +0.01(+0.52%) |
Apr 18, 2001 | 2.594 | 2.640 | 2.571 | 2.594 | 108,533 | +0.01(+0.35%) |
Apr 17, 2001 | 2.534 | 2.585 | 2.534 | 2.585 | 70,665 | +0.06(+2.30%) |
Apr 16, 2001 | 2.519 | 2.555 | 2.519 | 2.527 | 41,445 | +0.02(+0.77%) |
Apr 12, 2001 | 2.437 | 2.518 | 2.437 | 2.507 | 1,938,991 | +0.07(+2.87%) |
Apr 11, 2001 | 2.504 | 2.512 | 2.437 | 2.437 | 51,583 | -0.07(-2.68%) |
Apr 10, 2001 | 2.459 | 2.534 | 2.445 | 2.504 | 44,725 | +0.03(+1.39%) |
Apr 09, 2001 | 2.430 | 2.471 | 2.422 | 2.470 | 24,151 | +0.04(+1.66%) |
Apr 06, 2001 | 2.437 | 2.437 | 2.422 | 2.430 | 28,027 | -0.01(-0.61%) |
Apr 05, 2001 | 2.406 | 2.445 | 2.392 | 2.445 | 24,449 | +0.05(+2.24%) |
Apr 04, 2001 | 2.348 | 2.392 | 2.333 | 2.391 | 56,353 | +0.04(+1.52%) |
Apr 03, 2001 | 2.379 | 2.379 | 2.340 | 2.355 | 37,271 | -0.03(-1.31%) |
Apr 02, 2001 | 2.445 | 2.445 | 2.386 | 2.386 | 66,491 | -0.06(-2.38%) |
Mar 30, 2001 | 2.430 | 2.445 | 2.422 | 2.445 | 130,597 | +0.01(+0.31%) |
Mar 29, 2001 | 2.503 | 2.503 | 2.436 | 2.437 | 104,657 | -0.07(-2.62%) |
Mar 28, 2001 | 2.549 | 2.555 | 2.498 | 2.503 | 73,945 | -0.02(-0.65%) |
Mar 27, 2001 | 2.519 | 2.519 | 2.519 | 2.519 | 1,422,264 | +0.00(+0.18%) |
Mar 26, 2001 | 2.507 | 2.515 | 2.489 | 2.515 | 604,686 | +0.02(+0.66%) |
Mar 23, 2001 | 2.530 | 2.541 | 2.489 | 2.498 | 130,001 | -0.03(-1.00%) |
Mar 22, 2001 | 2.527 | 2.528 | 2.504 | 2.524 | 99,290 | -0.00(-0.12%) |
Mar 21, 2001 | 2.527 | 2.549 | 2.519 | 2.527 | 104,359 | -0.00(-0.06%) |
Mar 20, 2001 | 2.527 | 2.556 | 2.524 | 2.528 | 96,904 | -0.01(-0.23%) |
Mar 19, 2001 | 2.537 | 2.549 | 2.527 | 2.534 | 271,929 | -0.00(-0.06%) |
Mar 16, 2001 | 2.535 | 2.556 | 2.535 | 2.535 | 149,978 | +0.00(+0.06%) |
Mar 15, 2001 | 2.534 | 2.549 | 2.534 | 2.534 | 66,491 | +0.00(+0.00%) |
Mar 14, 2001 | 2.534 | 2.570 | 2.534 | 2.534 | 138,648 | -0.01(-0.29%) |
Mar 13, 2001 | 2.589 | 2.589 | 2.541 | 2.541 | 252,847 | -0.05(-1.79%) |
Mar 12, 2001 | 2.653 | 2.653 | 2.588 | 2.588 | 40,849 | -0.09(-3.34%) |
Mar 09, 2001 | 2.698 | 2.698 | 2.676 | 2.677 | 26,537 | -0.02(-0.77%) |
Mar 08, 2001 | 2.698 | 2.720 | 2.698 | 2.698 | 35,780 | -0.01(-0.28%) |
Mar 07, 2001 | 2.668 | 2.705 | 2.638 | 2.705 | 105,253 | +0.04(+1.40%) |
Mar 06, 2001 | 2.728 | 2.728 | 2.586 | 2.668 | 244,200 | -0.13(-4.79%) |
Mar 05, 2001 | 2.847 | 2.868 | 2.802 | 2.802 | 23,257 | -0.04(-1.57%) |
Mar 02, 2001 | 2.832 | 2.854 | 2.832 | 2.847 | 34,289 | +0.01(+0.53%) |
Mar 01, 2001 | 2.720 | 2.832 | 2.720 | 2.832 | 116,882 | +0.11(+4.11%) |
Feb 28, 2001 | 2.713 | 2.725 | 2.698 | 2.720 | 103,762 | +0.01(+0.50%) |
Feb 27, 2001 | 2.676 | 2.713 | 2.668 | 2.707 | 157,731 | +0.03(+1.17%) |
Feb 26, 2001 | 2.609 | 2.676 | 2.609 | 2.676 | 73,051 | +0.07(+2.57%) |
Feb 23, 2001 | 2.550 | 2.609 | 2.544 | 2.609 | 274,613 | +0.06(+2.28%) |
Feb 22, 2001 | 2.537 | 2.552 | 2.535 | 2.550 | 69,175 | +0.01(+0.53%) |
Feb 21, 2001 | 2.516 | 2.544 | 2.516 | 2.537 | 42,638 | +0.02(+0.65%) |
Feb 20, 2001 | 2.556 | 2.556 | 2.519 | 2.521 | 90,643 | -0.03(-1.11%) |
Feb 16, 2001 | 2.537 | 2.564 | 2.537 | 2.549 | 50,390 | +0.01(+0.29%) |
Feb 15, 2001 | 2.616 | 2.635 | 2.519 | 2.541 | 219,452 | -0.07(-2.52%) |
Feb 14, 2001 | 2.623 | 2.623 | 2.600 | 2.607 | 25,344 | -0.02(-0.91%) |
Feb 13, 2001 | 2.610 | 2.668 | 2.610 | 2.631 | 36,376 | +0.01(+0.57%) |
Feb 12, 2001 | 2.586 | 2.616 | 2.586 | 2.616 | 97,799 | +0.01(+0.29%) |
Feb 09, 2001 | 2.610 | 2.631 | 2.609 | 2.609 | 79,611 | -0.01(-0.23%) |
Feb 08, 2001 | 2.653 | 2.653 | 2.613 | 2.614 | 50,390 | -0.04(-1.46%) |
Feb 07, 2001 | 2.594 | 2.661 | 2.571 | 2.653 | 58,142 | +0.05(+2.01%) |
Feb 06, 2001 | 2.606 | 2.631 | 2.594 | 2.601 | 64,106 | +0.01(+0.40%) |
Feb 05, 2001 | 2.579 | 2.591 | 2.567 | 2.591 | 27,431 | +0.01(+0.46%) |
Feb 02, 2001 | 2.625 | 2.625 | 2.576 | 2.579 | 32,798 | -0.02(-0.92%) |