Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2001 | 5588 | 5665 | 5574 | 5634 | 1,167,826,048 | +45.30(+0.81%) |
Mar 30, 2001 | 5614 | 5614 | 5520 | 5588 | 1,370,187,008 | -25.60(-0.46%) |
Mar 29, 2001 | 5728 | 5728 | 5592 | 5614 | 1,148,621,952 | -114.10(-1.99%) |
Mar 28, 2001 | 5577 | 5728 | 5546 | 5728 | 1,251,084,032 | +151.50(+2.72%) |
Mar 27, 2001 | 5402 | 5581 | 5402 | 5577 | 1,114,983,936 | +0.00(+0.00%) |
Mar 26, 2001 | 5402 | 5581 | 5402 | 5577 | 1,114,983,936 | +174.30(+3.23%) |
Mar 24, 2001 | 5315 | 5438 | 5315 | 5402 | 1,279,995,008 | +87.50(+1.65%) |
Mar 23, 2001 | 5541 | 5541 | 5280 | 5315 | 1,669,368,960 | -225.90(-4.08%) |
Mar 22, 2001 | 5647 | 5647 | 5496 | 5541 | 1,329,907,968 | -106.10(-1.88%) |
Mar 21, 2001 | 5552 | 5647 | 5552 | 5647 | 1,205,264,000 | +95.20(+1.71%) |
Mar 20, 2001 | 5563 | 5609 | 5536 | 5552 | 1,047,462,016 | +0.00(+0.00%) |
Mar 19, 2001 | 5563 | 5609 | 5536 | 5552 | 1,047,462,016 | -11.20(-0.20%) |
Mar 17, 2001 | 5729 | 5729 | 5556 | 5563 | 1,357,289,984 | -166.40(-2.90%) |
Mar 16, 2001 | 5626 | 5729 | 5595 | 5729 | 1,396,920,064 | +103.20(+1.83%) |
Mar 15, 2001 | 5721 | 5742 | 5471 | 5626 | 1,689,746,944 | -94.70(-1.66%) |
Mar 14, 2001 | 5826 | 5826 | 5721 | 5721 | 1,264,301,056 | -105.80(-1.82%) |
Mar 13, 2001 | 5917 | 5917 | 5786 | 5826 | 954,406,976 | +0.00(+0.00%) |
Mar 12, 2001 | 5917 | 5917 | 5786 | 5826 | 954,406,976 | -90.80(-1.53%) |
Mar 10, 2001 | 6003 | 6003 | 5909 | 5917 | 854,593,024 | -85.90(-1.43%) |
Mar 09, 2001 | 6002 | 6050 | 5982 | 6003 | 1,306,219,008 | +1.40(+0.02%) |
Mar 08, 2001 | 6012 | 6035 | 5970 | 6002 | 1,301,026,944 | -10.20(-0.17%) |
Mar 07, 2001 | 5931 | 6028 | 5928 | 6012 | 1,448,595,968 | +80.70(+1.36%) |
Mar 06, 2001 | 5859 | 5931 | 5857 | 5931 | 948,673,984 | +0.00(+0.00%) |
Mar 05, 2001 | 5859 | 5931 | 5857 | 5931 | 948,673,984 | +72.70(+1.24%) |
Mar 03, 2001 | 5909 | 5924 | 5830 | 5859 | 1,269,277,056 | -50.00(-0.85%) |
Mar 02, 2001 | 5918 | 5949 | 5868 | 5909 | 1,356,359,040 | -9.30(-0.16%) |
Mar 01, 2001 | 5941 | 5997 | 5902 | 5918 | 1,202,258,944 | -23.30(-0.39%) |
Feb 28, 2001 | 5917 | 5975 | 5907 | 5941 | 1,106,443,008 | +24.40(+0.41%) |
Feb 27, 2001 | 5944 | 6004 | 5914 | 5917 | 985,884,992 | +0.00(+0.00%) |
Feb 26, 2001 | 5944 | 6004 | 5914 | 5917 | 985,884,992 | -26.90(-0.45%) |
Feb 24, 2001 | 6003 | 6023 | 5905 | 5944 | 1,073,539,008 | -59.40(-0.99%) |
Feb 23, 2001 | 5972 | 6011 | 5937 | 6003 | 1,270,787,968 | +30.70(+0.51%) |
Feb 22, 2001 | 5980 | 5999 | 5922 | 5972 | 1,311,298,944 | -7.70(-0.13%) |
Feb 21, 2001 | 6094 | 6134 | 5975 | 5980 | 1,048,942,016 | -113.90(-1.87%) |
Feb 20, 2001 | 6088 | 6102 | 6065 | 6094 | 875,081,984 | +0.00(+0.00%) |
Feb 19, 2001 | 6088 | 6102 | 6065 | 6094 | 875,081,984 | +5.70(+0.09%) |
Feb 17, 2001 | 6198 | 6198 | 6083 | 6088 | 1,125,268,992 | -109.60(-1.77%) |
Feb 16, 2001 | 6176 | 6213 | 6156 | 6198 | 1,153,271,040 | +21.70(+0.35%) |
Feb 15, 2001 | 6228 | 6228 | 6132 | 6176 | 1,588,897,024 | -52.30(-0.84%) |
Feb 14, 2001 | 6241 | 6263 | 6209 | 6228 | 1,172,372,992 | -12.90(-0.21%) |
Feb 13, 2001 | 6164 | 6241 | 6156 | 6241 | 986,580,992 | +0.00(+0.00%) |
Feb 12, 2001 | 6164 | 6241 | 6156 | 6241 | 986,580,992 | +77.10(+1.25%) |
Feb 10, 2001 | 6206 | 6214 | 6153 | 6164 | 1,567,587,968 | -41.80(-0.67%) |
Feb 09, 2001 | 6226 | 6266 | 6203 | 6206 | 1,084,610,944 | -19.60(-0.31%) |
Feb 08, 2001 | 6293 | 6293 | 6197 | 6226 | 1,856,199,936 | -67.70(-1.08%) |
Feb 07, 2001 | 6269 | 6307 | 6263 | 6293 | 1,315,785,984 | +24.20(+0.39%) |
Feb 06, 2001 | 6256 | 6281 | 6237 | 6269 | 959,105,984 | +0.00(+0.00%) |
Feb 05, 2001 | 6256 | 6281 | 6237 | 6269 | 959,105,984 | +12.80(+0.20%) |
Feb 03, 2001 | 6252 | 6291 | 6252 | 6256 | 1,065,182,976 | +4.60(+0.07%) |
Feb 02, 2001 | 6298 | 6310 | 6233 | 6252 | 1,227,939,968 | -45.70(-0.73%) |
Feb 01, 2001 | 6334 | 6360 | 6265 | 6298 | 1,631,544,064 | -37.00(-0.58%) |
Jan 31, 2001 | 6317 | 6337 | 6300 | 6334 | 1,124,786,944 | +17.50(+0.28%) |
Jan 30, 2001 | 6294 | 6335 | 6269 | 6317 | 934,172,992 | +0.00(+0.00%) |
Jan 29, 2001 | 6294 | 6335 | 6269 | 6317 | 934,172,992 | +22.70(+0.36%) |
Jan 27, 2001 | 6256 | 6295 | 6224 | 6294 | 1,240,417,024 | +38.70(+0.62%) |
Jan 26, 2001 | 6264 | 6297 | 6229 | 6256 | 1,302,157,056 | -8.80(-0.14%) |
Jan 25, 2001 | 6215 | 6309 | 6215 | 6264 | 1,183,691,008 | +49.70(+0.80%) |
Jan 24, 2001 | 6232 | 6232 | 6188 | 6215 | 853,052,032 | -17.30(-0.28%) |
Jan 23, 2001 | 6209 | 6252 | 6163 | 6232 | 1,183,096,960 | +0.00(+0.00%) |
Jan 22, 2001 | 6209 | 6252 | 6163 | 6232 | 1,183,096,960 | +22.70(+0.37%) |
Jan 20, 2001 | 6210 | 6276 | 6186 | 6209 | 1,598,592,000 | -0.60(-0.01%) |
Jan 19, 2001 | 6197 | 6221 | 6175 | 6210 | 1,167,056,000 | +12.50(+0.20%) |
Jan 18, 2001 | 6083 | 6206 | 6083 | 6197 | 1,488,430,976 | +114.10(+1.88%) |
Jan 17, 2001 | 6170 | 6174 | 6077 | 6083 | 1,239,262,976 | -87.00(-1.41%) |
Jan 16, 2001 | 6166 | 6193 | 6149 | 6170 | 736,726,976 | +0.00(+0.00%) |
Jan 15, 2001 | 6166 | 6193 | 6149 | 6170 | 736,726,976 | +4.80(+0.08%) |
Jan 13, 2001 | 6115 | 6178 | 6110 | 6166 | 1,501,604,992 | +50.60(+0.83%) |
Jan 12, 2001 | 6060 | 6115 | 6052 | 6115 | 1,505,213,952 | +55.00(+0.91%) |
Jan 11, 2001 | 6088 | 6120 | 6040 | 6060 | 1,621,625,984 | -28.20(-0.46%) |
Jan 10, 2001 | 6150 | 6196 | 6066 | 6088 | 1,321,565,952 | -61.50(-1.00%) |
Jan 09, 2001 | 6198 | 6212 | 6138 | 6150 | 1,449,404,032 | +0.00(+0.00%) |
Jan 08, 2001 | 6198 | 6212 | 6138 | 6150 | 1,449,404,032 | -48.50(-0.78%) |
Jan 06, 2001 | 6186 | 6240 | 6155 | 6198 | 1,293,874,944 | +12.50(+0.20%) |
Jan 05, 2001 | 6040 | 6195 | 6040 | 6186 | 1,640,397,056 | +145.70(+2.41%) |
Jan 04, 2001 | 6175 | 6175 | 6029 | 6040 | 1,147,113,984 | -134.80(-2.18%) |
Jan 03, 2001 | 6222 | 6276 | 6170 | 6175 | 709,054,016 | -47.80(-0.77%) |
Jan 02, 2001 | 6222 | 6222 | 6222 | 6222 | 0 | +0.00(+0.00%) |