Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 13310 | 13310 | 13092 | 13174 | 0 | -245.70(-1.83%) |
May 30, 2001 | 13568 | 13568 | 13348 | 13420 | 0 | -209.50(-1.54%) |
May 29, 2001 | 13739 | 13768 | 13506 | 13630 | 0 | -109.50(-0.80%) |
May 28, 2001 | 13738 | 13757 | 13675 | 13739 | 0 | -14.90(-0.11%) |
May 25, 2001 | 13854 | 13957 | 13733 | 13754 | 0 | -56.60(-0.41%) |
May 24, 2001 | 13770 | 13813 | 13650 | 13811 | 0 | -28.50(-0.21%) |
May 23, 2001 | 13873 | 13989 | 13798 | 13839 | 0 | -38.90(-0.28%) |
May 22, 2001 | 13775 | 13930 | 13775 | 13878 | 0 | +156.70(+1.14%) |
May 21, 2001 | 13466 | 13732 | 13466 | 13721 | 0 | +262.10(+1.95%) |
May 18, 2001 | 13631 | 13631 | 13449 | 13459 | 0 | -178.70(-1.31%) |
May 17, 2001 | 13551 | 13713 | 13551 | 13638 | 0 | +301.90(+2.26%) |
May 16, 2001 | 13258 | 13566 | 13229 | 13336 | 0 | +85.90(+0.65%) |
May 15, 2001 | 13233 | 13351 | 13210 | 13250 | 0 | -9.10(-0.07%) |
May 14, 2001 | 13609 | 13609 | 13239 | 13259 | 0 | -377.40(-2.77%) |
May 11, 2001 | 13602 | 13690 | 13579 | 13637 | 0 | +31.80(+0.23%) |
May 10, 2001 | 13541 | 13726 | 13462 | 13605 | 0 | +19.70(+0.15%) |
May 09, 2001 | 13527 | 13644 | 13409 | 13585 | 0 | +44.30(+0.33%) |
May 08, 2001 | 13600 | 13600 | 13446 | 13541 | 0 | -60.00(-0.44%) |
May 07, 2001 | 13464 | 13652 | 13437 | 13601 | 0 | +209.80(+1.57%) |
May 04, 2001 | 13600 | 13600 | 13319 | 13391 | 0 | -327.10(-2.38%) |
May 03, 2001 | 13769 | 13844 | 13646 | 13718 | 0 | -96.10(-0.70%) |
May 02, 2001 | 13596 | 13841 | 13596 | 13814 | 0 | +428.20(+3.20%) |
Apr 27, 2001 | 13282 | 13392 | 13125 | 13386 | 0 | +92.90(+0.70%) |
Apr 26, 2001 | 13324 | 13409 | 13237 | 13293 | 0 | +43.60(+0.33%) |
Apr 25, 2001 | 13276 | 13346 | 13139 | 13250 | 0 | -25.10(-0.19%) |
Apr 24, 2001 | 13251 | 13279 | 13157 | 13275 | 0 | -36.90(-0.28%) |
Apr 23, 2001 | 13444 | 13444 | 13283 | 13312 | 0 | -136.60(-1.02%) |
Apr 20, 2001 | 13571 | 13571 | 13412 | 13448 | 0 | -100.90(-0.74%) |
Apr 19, 2001 | 13446 | 13622 | 13426 | 13549 | 0 | +576.20(+4.44%) |
Apr 18, 2001 | 12761 | 12988 | 12761 | 12973 | 0 | +366.30(+2.91%) |
Apr 17, 2001 | 12882 | 12882 | 12597 | 12606 | 0 | -383.00(-2.95%) |
Apr 12, 2001 | 12779 | 13019 | 12769 | 12990 | 0 | +283.10(+2.23%) |
Apr 11, 2001 | 12430 | 12729 | 12430 | 12706 | 0 | +492.70(+4.03%) |
Apr 10, 2001 | 12264 | 12322 | 12110 | 12214 | 0 | +11.60(+0.10%) |
Apr 09, 2001 | 12356 | 12356 | 12062 | 12202 | 0 | -184.50(-1.49%) |
Apr 06, 2001 | 12446 | 12606 | 12374 | 12387 | 0 | +322.90(+2.68%) |
Apr 04, 2001 | 12428 | 12428 | 12063 | 12064 | 0 | -520.50(-4.14%) |
Apr 03, 2001 | 12688 | 12688 | 12532 | 12584 | 0 | -143.10(-1.12%) |
Apr 02, 2001 | 12750 | 12844 | 12634 | 12727 | 0 | -33.30(-0.26%) |
Mar 31, 2001 | 12689 | 12802 | 12578 | 12761 | 0 | +82.70(+0.65%) |
Mar 30, 2001 | 12730 | 12769 | 12524 | 12678 | 0 | -173.50(-1.35%) |
Mar 29, 2001 | 12824 | 13016 | 12779 | 12851 | 0 | +143.50(+1.13%) |
Mar 28, 2001 | 12960 | 13056 | 12663 | 12708 | 0 | -242.60(-1.87%) |
Mar 27, 2001 | 12679 | 12992 | 12679 | 12950 | 0 | +0.00(+0.00%) |
Mar 26, 2001 | 12679 | 12992 | 12679 | 12950 | 0 | +367.10(+2.92%) |
Mar 24, 2001 | 12570 | 12705 | 12397 | 12583 | 0 | -38.40(-0.30%) |
Mar 23, 2001 | 12992 | 12992 | 12586 | 12622 | 0 | -532.60(-4.05%) |
Mar 22, 2001 | 13160 | 13244 | 12866 | 13154 | 0 | -69.50(-0.53%) |
Mar 21, 2001 | 13517 | 13566 | 13200 | 13224 | 0 | -233.80(-1.74%) |
Mar 20, 2001 | 13384 | 13538 | 13308 | 13458 | 0 | +0.00(+0.00%) |
Mar 19, 2001 | 13384 | 13538 | 13308 | 13458 | 0 | -64.30(-0.48%) |
Mar 17, 2001 | 13507 | 13560 | 13321 | 13522 | 0 | +17.80(+0.13%) |
Mar 16, 2001 | 13057 | 13553 | 12948 | 13504 | 0 | +173.40(+1.30%) |
Mar 15, 2001 | 13486 | 13617 | 13307 | 13331 | 0 | -162.20(-1.20%) |
Mar 14, 2001 | 13420 | 13517 | 13278 | 13493 | 0 | -283.70(-2.06%) |
Mar 13, 2001 | 13969 | 13969 | 13672 | 13777 | 0 | +0.00(+0.00%) |
Mar 12, 2001 | 13969 | 13969 | 13672 | 13777 | 0 | -417.60(-2.94%) |
Mar 10, 2001 | 14217 | 14289 | 14149 | 14194 | 0 | -14.70(-0.10%) |
Mar 09, 2001 | 14178 | 14247 | 13967 | 14209 | 0 | +31.60(+0.22%) |
Mar 08, 2001 | 14370 | 14432 | 14141 | 14177 | 0 | -143.60(-1.00%) |
Mar 07, 2001 | 14229 | 14347 | 14166 | 14321 | 0 | +185.70(+1.31%) |
Mar 06, 2001 | 14011 | 14201 | 13908 | 14135 | 0 | +0.00(+0.00%) |
Mar 05, 2001 | 14011 | 14201 | 13908 | 14135 | 0 | +168.90(+1.21%) |
Mar 03, 2001 | 14285 | 14285 | 13951 | 13966 | 0 | -394.20(-2.75%) |
Mar 02, 2001 | 14696 | 14696 | 14331 | 14361 | 0 | -427.30(-2.89%) |