Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 9.187 | 9.386 | 9.187 | 9.294 | 4,274,025 | +0.13(+1.42%) |
May 30, 2001 | 9.438 | 9.438 | 9.139 | 9.163 | 7,224,583 | -0.30(-3.16%) |
May 29, 2001 | 9.266 | 9.487 | 9.184 | 9.462 | 5,658,392 | +0.20(+2.11%) |
May 25, 2001 | 9.335 | 9.378 | 9.239 | 9.266 | 4,575,608 | -0.07(-0.74%) |
May 24, 2001 | 9.438 | 9.481 | 9.266 | 9.335 | 9,005,233 | -0.10(-1.09%) |
May 23, 2001 | 9.644 | 9.752 | 9.421 | 9.438 | 9,215,321 | -0.21(-2.14%) |
May 22, 2001 | 9.558 | 9.695 | 9.515 | 9.644 | 6,364,417 | +0.09(+0.90%) |
May 21, 2001 | 9.481 | 9.558 | 9.300 | 9.558 | 6,957,093 | +0.08(+0.81%) |
May 18, 2001 | 9.481 | 9.524 | 9.318 | 9.481 | 5,365,260 | +0.00(+0.00%) |
May 17, 2001 | 9.594 | 9.618 | 9.481 | 9.481 | 10,892,530 | -0.11(-1.18%) |
May 16, 2001 | 9.119 | 9.695 | 9.045 | 9.594 | 10,834,253 | +0.48(+5.21%) |
May 15, 2001 | 9.064 | 9.197 | 8.889 | 9.119 | 8,811,754 | +0.05(+0.61%) |
May 14, 2001 | 9.129 | 9.131 | 8.992 | 9.064 | 4,811,921 | -0.07(-0.71%) |
May 11, 2001 | 9.168 | 9.249 | 9.089 | 9.129 | 8,456,848 | -0.04(-0.43%) |
May 10, 2001 | 8.950 | 9.268 | 8.950 | 9.168 | 7,872,914 | +0.25(+2.75%) |
May 09, 2001 | 8.897 | 9.043 | 8.859 | 8.923 | 5,134,483 | +0.03(+0.29%) |
May 08, 2001 | 8.863 | 8.966 | 8.863 | 8.897 | 6,819,559 | +0.06(+0.66%) |
May 07, 2001 | 8.674 | 8.944 | 8.597 | 8.839 | 8,663,148 | +0.16(+1.90%) |
May 04, 2001 | 8.587 | 8.683 | 8.417 | 8.674 | 5,932,877 | +0.09(+1.02%) |
May 03, 2001 | 8.623 | 8.623 | 8.398 | 8.587 | 4,030,428 | -0.04(-0.52%) |
May 02, 2001 | 8.714 | 8.753 | 8.477 | 8.631 | 6,094,595 | -0.08(-0.95%) |
May 01, 2001 | 8.614 | 8.751 | 8.504 | 8.714 | 6,726,899 | +0.10(+1.16%) |
Apr 30, 2001 | 8.633 | 8.835 | 8.614 | 8.614 | 7,364,739 | -0.02(-0.22%) |
Apr 27, 2001 | 8.480 | 8.722 | 8.480 | 8.633 | 5,998,729 | +0.16(+1.95%) |
Apr 26, 2001 | 8.580 | 8.648 | 8.429 | 8.468 | 7,527,623 | -0.11(-1.30%) |
Apr 25, 2001 | 8.288 | 8.585 | 8.159 | 8.580 | 7,642,720 | +0.29(+3.52%) |
Apr 24, 2001 | 8.279 | 8.436 | 8.271 | 8.288 | 7,346,382 | +0.01(+0.10%) |
Apr 23, 2001 | 8.216 | 8.305 | 8.194 | 8.279 | 4,759,472 | +0.06(+0.77%) |
Apr 20, 2001 | 8.182 | 8.274 | 8.041 | 8.216 | 4,510,338 | +0.03(+0.42%) |
Apr 19, 2001 | 8.237 | 8.237 | 8.058 | 8.182 | 4,706,731 | -0.13(-1.59%) |
Apr 18, 2001 | 7.850 | 8.408 | 7.833 | 8.314 | 11,497,152 | +0.46(+5.90%) |
Apr 17, 2001 | 7.981 | 7.981 | 7.796 | 7.850 | 8,439,656 | -0.17(-2.14%) |
Apr 16, 2001 | 8.067 | 8.106 | 7.828 | 8.022 | 5,479,191 | -0.04(-0.55%) |
Apr 12, 2001 | 7.746 | 8.067 | 7.713 | 8.067 | 4,808,133 | +0.32(+4.14%) |
Apr 11, 2001 | 7.842 | 7.911 | 7.708 | 7.746 | 4,997,824 | -0.10(-1.23%) |
Apr 10, 2001 | 7.722 | 8.065 | 7.722 | 7.842 | 7,418,645 | +0.12(+1.60%) |
Apr 09, 2001 | 7.648 | 7.840 | 7.648 | 7.718 | 6,235,916 | +0.07(+0.97%) |
Apr 06, 2001 | 7.737 | 7.737 | 7.530 | 7.645 | 5,892,665 | -0.21(-2.69%) |
Apr 05, 2001 | 7.473 | 7.893 | 7.473 | 7.856 | 6,858,896 | +0.38(+5.12%) |
Apr 04, 2001 | 7.234 | 7.538 | 7.190 | 7.473 | 5,376,041 | +0.24(+3.30%) |
Apr 03, 2001 | 7.542 | 7.542 | 7.121 | 7.234 | 9,080,702 | -0.39(-5.13%) |
Apr 02, 2001 | 7.615 | 7.842 | 7.516 | 7.626 | 6,313,716 | +0.01(+0.14%) |
Mar 30, 2001 | 7.657 | 7.710 | 7.511 | 7.615 | 4,438,949 | -0.04(-0.54%) |
Mar 29, 2001 | 7.679 | 7.679 | 7.423 | 7.657 | 9,460,084 | -0.15(-1.93%) |
Mar 28, 2001 | 7.687 | 7.809 | 7.476 | 7.808 | 7,116,771 | +0.12(+1.56%) |
Mar 27, 2001 | 7.368 | 7.687 | 7.288 | 7.687 | 6,890,366 | +0.32(+4.33%) |
Mar 26, 2001 | 7.246 | 7.507 | 7.246 | 7.368 | 6,676,489 | +0.20(+2.80%) |
Mar 23, 2001 | 7.099 | 7.204 | 6.956 | 7.168 | 6,823,056 | +0.07(+0.97%) |
Mar 22, 2001 | 7.202 | 7.202 | 6.890 | 7.099 | 6,450,375 | -0.14(-1.92%) |
Mar 21, 2001 | 7.421 | 7.421 | 7.130 | 7.238 | 8,068,141 | -0.29(-3.85%) |
Mar 20, 2001 | 7.746 | 7.820 | 7.507 | 7.528 | 6,882,207 | -0.22(-2.81%) |
Mar 19, 2001 | 7.653 | 7.773 | 7.552 | 7.746 | 4,209,629 | +0.09(+1.21%) |
Mar 16, 2001 | 7.722 | 7.816 | 7.593 | 7.653 | 7,897,681 | -0.07(-0.89%) |
Mar 15, 2001 | 7.686 | 7.756 | 7.619 | 7.722 | 3,851,518 | +0.04(+0.47%) |
Mar 14, 2001 | 7.806 | 7.806 | 7.645 | 7.686 | 6,462,322 | -0.22(-2.74%) |
Mar 13, 2001 | 7.715 | 7.933 | 7.699 | 7.902 | 6,306,431 | +0.19(+2.42%) |
Mar 12, 2001 | 8.031 | 8.031 | 7.684 | 7.715 | 6,859,479 | -0.32(-4.01%) |
Mar 09, 2001 | 8.197 | 8.197 | 7.945 | 8.037 | 7,419,811 | -0.16(-1.99%) |
Mar 08, 2001 | 8.056 | 8.237 | 8.056 | 8.201 | 10,984,316 | +0.17(+2.12%) |
Mar 07, 2001 | 7.739 | 8.032 | 7.739 | 8.031 | 9,525,354 | +0.39(+5.14%) |
Mar 06, 2001 | 7.607 | 7.756 | 7.574 | 7.638 | 5,399,352 | +0.03(+0.41%) |
Mar 05, 2001 | 7.430 | 7.670 | 7.430 | 7.607 | 5,307,566 | +0.28(+3.87%) |
Mar 02, 2001 | 7.231 | 7.457 | 7.231 | 7.324 | 3,775,758 | +0.12(+1.62%) |