Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 3460 | 3523 | 3441 | 3519 | 0 | +96.40(+2.82%) |
Apr 27, 2001 | 3389 | 3459 | 3358 | 3423 | 0 | -134.43(-3.78%) |
Apr 26, 2001 | 3649 | 3652 | 3547 | 3557 | 0 | -43.64(-1.21%) |
Apr 25, 2001 | 3587 | 3639 | 3570 | 3601 | 0 | +10.84(+0.30%) |
Apr 24, 2001 | 3547 | 3594 | 3526 | 3590 | 0 | +2.98(+0.08%) |
Apr 23, 2001 | 3583 | 3637 | 3562 | 3587 | 0 | +3.97(+0.11%) |
Apr 20, 2001 | 3621 | 3621 | 3524 | 3583 | 0 | +8.96(+0.25%) |
Apr 19, 2001 | 3552 | 3621 | 3471 | 3574 | 0 | +135.33(+3.94%) |
Apr 18, 2001 | 3311 | 3443 | 3311 | 3439 | 0 | +126.46(+3.82%) |
Apr 17, 2001 | 3232 | 3332 | 3221 | 3312 | 0 | +60.67(+1.87%) |
Apr 16, 2001 | 3172 | 3258 | 3097 | 3252 | 0 | +67.85(+2.13%) |
Apr 12, 2001 | 3255 | 3265 | 3120 | 3184 | 0 | -141.69(-4.26%) |
Apr 11, 2001 | 3476 | 3481 | 3298 | 3325 | 0 | -132.93(-3.84%) |
Apr 10, 2001 | 3542 | 3542 | 3342 | 3458 | 0 | -85.69(-2.42%) |
Apr 09, 2001 | 3571 | 3579 | 3502 | 3544 | 0 | -31.92(-0.89%) |
Apr 06, 2001 | 3664 | 3677 | 3558 | 3576 | 0 | +10.35(+0.29%) |
Apr 04, 2001 | 3558 | 3577 | 3511 | 3566 | 0 | -39.36(-1.09%) |
Apr 03, 2001 | 3544 | 3620 | 3544 | 3605 | 0 | +38.75(+1.09%) |
Apr 02, 2001 | 3491 | 3579 | 3436 | 3566 | 0 | -38.12(-1.06%) |
Mar 31, 2001 | 3714 | 3724 | 3590 | 3604 | 0 | -147.18(-3.92%) |
Mar 30, 2001 | 3740 | 3800 | 3721 | 3752 | 0 | -36.65(-0.97%) |
Mar 29, 2001 | 3737 | 3793 | 3737 | 3788 | 0 | +93.39(+2.53%) |
Mar 28, 2001 | 3634 | 3712 | 3631 | 3695 | 0 | +58.50(+1.61%) |
Mar 27, 2001 | 3640 | 3654 | 3600 | 3636 | 0 | +0.00(+0.00%) |
Mar 26, 2001 | 3640 | 3654 | 3600 | 3636 | 0 | +1.04(+0.03%) |
Mar 24, 2001 | 3736 | 3744 | 3561 | 3635 | 0 | -78.69(-2.12%) |
Mar 23, 2001 | 3786 | 3818 | 3709 | 3714 | 0 | -77.10(-2.03%) |
Mar 22, 2001 | 3633 | 3802 | 3618 | 3791 | 0 | +118.67(+3.23%) |
Mar 21, 2001 | 3736 | 3740 | 3645 | 3672 | 0 | -50.09(-1.35%) |
Mar 20, 2001 | 3729 | 3775 | 3680 | 3722 | 0 | +0.00(+0.00%) |
Mar 19, 2001 | 3729 | 3775 | 3680 | 3722 | 0 | -23.25(-0.62%) |
Mar 17, 2001 | 3752 | 3867 | 3697 | 3746 | 0 | -74.12(-1.94%) |
Mar 16, 2001 | 3666 | 3824 | 3662 | 3820 | 0 | +94.83(+2.55%) |
Mar 15, 2001 | 3508 | 3757 | 3494 | 3725 | 0 | +184.38(+5.21%) |
Mar 14, 2001 | 3606 | 3777 | 3437 | 3541 | 0 | -227.24(-6.03%) |
Mar 13, 2001 | 3863 | 3931 | 3748 | 3768 | 0 | +0.00(+0.00%) |
Mar 12, 2001 | 3863 | 3931 | 3748 | 3768 | 0 | -114.07(-2.94%) |
Mar 10, 2001 | 3987 | 3987 | 3822 | 3882 | 0 | -174.98(-4.31%) |
Mar 09, 2001 | 4090 | 4108 | 4017 | 4057 | 0 | +10.05(+0.25%) |
Mar 08, 2001 | 4062 | 4114 | 3914 | 4047 | 0 | +0.00(+0.00%) |
Mar 07, 2001 | 4062 | 4114 | 3914 | 4047 | 0 | +48.77(+1.22%) |
Mar 06, 2001 | 4074 | 4127 | 3948 | 3998 | 0 | +0.00(+0.00%) |
Mar 05, 2001 | 4074 | 4127 | 3948 | 3998 | 0 | -97.04(-2.37%) |
Mar 03, 2001 | 4323 | 4342 | 4077 | 4095 | 0 | -176.49(-4.13%) |
Mar 02, 2001 | 4288 | 4387 | 4215 | 4272 | 0 | +24.61(+0.58%) |
Mar 01, 2001 | 4070 | 4264 | 4056 | 4247 | 0 | +177.36(+4.36%) |
Feb 28, 2001 | 4141 | 4156 | 4021 | 4070 | 0 | -43.01(-1.05%) |
Feb 27, 2001 | 4169 | 4175 | 4074 | 4113 | 0 | +0.00(+0.00%) |
Feb 26, 2001 | 4169 | 4175 | 4074 | 4113 | 0 | -9.47(-0.23%) |
Feb 24, 2001 | 4262 | 4277 | 4118 | 4122 | 0 | -140.39(-3.29%) |
Feb 23, 2001 | 4252 | 4287 | 4191 | 4263 | 0 | -39.68(-0.92%) |
Feb 22, 2001 | 4338 | 4362 | 4285 | 4302 | 0 | -56.99(-1.31%) |
Feb 21, 2001 | 4360 | 4382 | 4343 | 4359 | 0 | +8.57(+0.20%) |
Feb 20, 2001 | 4364 | 4378 | 4302 | 4351 | 0 | +0.00(+0.00%) |
Feb 19, 2001 | 4364 | 4378 | 4302 | 4351 | 0 | +20.33(+0.47%) |
Feb 17, 2001 | 4459 | 4462 | 4316 | 4330 | 0 | -107.67(-2.43%) |
Feb 16, 2001 | 4373 | 4459 | 4372 | 4438 | 0 | +74.88(+1.72%) |
Feb 15, 2001 | 4350 | 4376 | 4321 | 4363 | 0 | +0.06(+0.00%) |
Feb 14, 2001 | 4437 | 4441 | 4354 | 4363 | 0 | -43.25(-0.98%) |
Feb 13, 2001 | 4430 | 4446 | 4389 | 4406 | 0 | +0.00(+0.00%) |
Feb 12, 2001 | 4430 | 4446 | 4389 | 4406 | 0 | +8.97(+0.20%) |
Feb 10, 2001 | 4395 | 4436 | 4388 | 4397 | 0 | +16.14(+0.37%) |
Feb 09, 2001 | 4294 | 4388 | 4291 | 4381 | 0 | +68.26(+1.58%) |
Feb 08, 2001 | 4377 | 4379 | 4303 | 4313 | 0 | -62.36(-1.43%) |
Feb 07, 2001 | 4392 | 4405 | 4370 | 4375 | 0 | +4.82(+0.11%) |
Feb 06, 2001 | 4338 | 4397 | 4338 | 4370 | 0 | +0.00(+0.00%) |
Feb 05, 2001 | 4338 | 4397 | 4338 | 4370 | 0 | +18.21(+0.42%) |
Feb 03, 2001 | 4281 | 4373 | 4281 | 4352 | 0 | +66.15(+1.54%) |
Feb 02, 2001 | 4303 | 4355 | 4230 | 4286 | 0 | -40.61(-0.94%) |