Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2001 | 7.619 | 7.722 | 7.550 | 7.588 | 5,665,968 | -0.03(-0.41%) |
Jan 30, 2001 | 7.396 | 7.636 | 7.250 | 7.619 | 6,811,400 | +0.22(+3.02%) |
Jan 29, 2001 | 7.406 | 7.516 | 7.346 | 7.396 | 3,554,306 | -0.03(-0.35%) |
Jan 26, 2001 | 7.432 | 7.507 | 7.303 | 7.421 | 4,520,245 | -0.01(-0.14%) |
Jan 25, 2001 | 7.282 | 7.560 | 7.282 | 7.432 | 5,139,437 | +0.19(+2.65%) |
Jan 24, 2001 | 7.143 | 7.358 | 7.035 | 7.240 | 5,355,644 | +0.10(+1.35%) |
Jan 23, 2001 | 7.015 | 7.207 | 6.992 | 7.143 | 8,449,272 | +0.13(+1.83%) |
Jan 22, 2001 | 6.972 | 7.111 | 6.831 | 7.015 | 6,805,281 | +0.04(+0.62%) |
Jan 19, 2001 | 7.046 | 7.046 | 6.831 | 6.972 | 8,018,897 | -0.19(-2.68%) |
Jan 18, 2001 | 7.217 | 7.217 | 6.864 | 7.164 | 13,359,973 | -0.56(-7.22%) |
Jan 17, 2001 | 7.669 | 7.830 | 7.603 | 7.722 | 6,498,454 | +0.05(+0.69%) |
Jan 16, 2001 | 7.497 | 7.669 | 7.389 | 7.669 | 6,192,500 | +0.17(+2.29%) |
Jan 12, 2001 | 7.765 | 7.765 | 7.325 | 7.497 | 5,102,431 | -0.30(-3.85%) |
Jan 11, 2001 | 7.732 | 7.797 | 7.572 | 7.797 | 4,920,316 | +0.07(+0.84%) |
Jan 10, 2001 | 7.830 | 7.830 | 7.560 | 7.732 | 5,337,287 | -0.11(-1.38%) |
Jan 09, 2001 | 7.850 | 7.850 | 7.701 | 7.840 | 5,603,321 | -0.01(-0.13%) |
Jan 08, 2001 | 7.873 | 7.893 | 7.744 | 7.850 | 5,476,277 | -0.02(-0.28%) |
Jan 05, 2001 | 8.322 | 8.322 | 7.775 | 7.873 | 10,297,232 | -0.48(-5.77%) |
Jan 04, 2001 | 7.979 | 8.516 | 7.979 | 8.355 | 13,337,536 | +0.38(+4.71%) |
Jan 03, 2001 | 7.947 | 8.012 | 7.475 | 7.979 | 11,023,361 | +0.03(+0.41%) |
Jan 02, 2001 | 8.108 | 8.108 | 7.830 | 7.947 | 4,790,067 | -0.17(-2.11%) |
Dec 29, 2000 | 8.173 | 8.226 | 8.032 | 8.118 | 4,455,849 | -0.05(-0.67%) |
Dec 28, 2000 | 8.151 | 8.183 | 7.926 | 8.173 | 3,742,832 | +0.02(+0.27%) |
Dec 27, 2000 | 8.161 | 8.161 | 7.959 | 8.151 | 5,458,794 | -0.04(-0.52%) |
Dec 26, 2000 | 8.001 | 8.194 | 7.969 | 8.194 | 5,425,576 | +0.19(+2.40%) |
Dec 22, 2000 | 7.679 | 8.022 | 7.583 | 8.001 | 8,370,889 | +0.32(+4.20%) |
Dec 21, 2000 | 7.389 | 7.701 | 7.250 | 7.679 | 8,694,618 | +0.29(+3.92%) |
Dec 20, 2000 | 7.358 | 7.432 | 7.078 | 7.389 | 8,472,000 | +0.03(+0.42%) |
Dec 19, 2000 | 7.260 | 7.444 | 7.111 | 7.358 | 7,872,914 | +0.10(+1.35%) |
Dec 18, 2000 | 7.003 | 7.315 | 6.886 | 7.260 | 5,362,346 | +0.26(+3.68%) |
Dec 15, 2000 | 6.992 | 7.111 | 6.992 | 7.003 | 6,681,734 | +0.02(+0.29%) |
Dec 14, 2000 | 7.025 | 7.025 | 6.886 | 6.982 | 3,128,593 | -0.17(-2.40%) |
Dec 13, 2000 | 7.272 | 7.411 | 7.111 | 7.154 | 4,007,991 | -0.12(-1.63%) |
Dec 12, 2000 | 7.272 | 7.487 | 7.186 | 7.272 | 5,968,717 | +0.00(+0.00%) |
Dec 11, 2000 | 7.143 | 7.303 | 7.025 | 7.272 | 4,470,127 | +0.13(+1.80%) |
Dec 08, 2000 | 7.131 | 7.229 | 7.035 | 7.143 | 4,077,924 | +0.01(+0.17%) |
Dec 07, 2000 | 7.131 | 7.293 | 7.089 | 7.131 | 3,299,053 | +0.00(+0.00%) |
Dec 06, 2000 | 7.325 | 7.325 | 7.101 | 7.131 | 4,502,762 | -0.31(-4.20%) |
Dec 05, 2000 | 7.432 | 7.593 | 7.197 | 7.444 | 8,596,421 | +0.01(+0.16%) |
Dec 04, 2000 | 6.992 | 7.540 | 6.992 | 7.432 | 8,777,954 | +0.45(+6.44%) |
Dec 01, 2000 | 6.778 | 7.078 | 6.778 | 6.982 | 4,378,924 | +0.24(+3.51%) |
Nov 30, 2000 | 6.886 | 7.046 | 6.735 | 6.745 | 5,808,455 | -0.14(-2.04%) |
Nov 29, 2000 | 6.692 | 6.960 | 6.692 | 6.886 | 4,165,922 | +0.19(+2.90%) |
Nov 28, 2000 | 6.735 | 6.735 | 6.617 | 6.692 | 2,653,928 | -0.12(-1.74%) |
Nov 27, 2000 | 6.672 | 6.831 | 6.596 | 6.811 | 4,288,303 | +0.14(+2.08%) |
Nov 24, 2000 | 6.488 | 6.692 | 6.478 | 6.672 | 2,169,065 | +0.18(+2.83%) |
Nov 22, 2000 | 6.553 | 6.553 | 6.445 | 6.488 | 3,115,481 | -0.08(-1.15%) |
Nov 21, 2000 | 6.382 | 6.606 | 6.382 | 6.564 | 5,345,154 | +0.18(+2.85%) |
Nov 20, 2000 | 6.339 | 6.402 | 6.263 | 6.382 | 4,564,827 | +0.04(+0.68%) |
Nov 17, 2000 | 6.253 | 6.435 | 6.253 | 6.339 | 3,799,069 | +0.11(+1.74%) |
Nov 16, 2000 | 6.296 | 6.296 | 6.145 | 6.231 | 2,687,146 | -0.07(-1.04%) |
Nov 15, 2000 | 6.188 | 6.339 | 6.188 | 6.296 | 4,144,359 | +0.11(+1.75%) |
Nov 14, 2000 | 6.210 | 6.231 | 6.124 | 6.188 | 3,318,576 | -0.02(-0.36%) |
Nov 13, 2000 | 6.135 | 6.231 | 6.038 | 6.210 | 4,470,418 | +0.08(+1.23%) |
Nov 10, 2000 | 6.243 | 6.243 | 6.135 | 6.135 | 4,029,262 | -0.14(-2.22%) |
Nov 09, 2000 | 6.253 | 6.349 | 6.124 | 6.274 | 4,156,015 | +0.02(+0.33%) |
Nov 08, 2000 | 6.200 | 6.339 | 6.059 | 6.253 | 3,714,276 | +0.05(+0.86%) |
Nov 07, 2000 | 6.210 | 6.220 | 6.102 | 6.200 | 3,710,488 | -0.01(-0.17%) |
Nov 06, 2000 | 5.973 | 6.286 | 5.973 | 6.210 | 4,711,393 | +0.24(+3.96%) |
Nov 03, 2000 | 5.973 | 6.006 | 5.930 | 5.973 | 3,033,019 | +0.00(+0.00%) |
Nov 02, 2000 | 5.963 | 6.092 | 5.963 | 5.973 | 3,443,289 | +0.01(+0.17%) |