Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2001 | 7035 | 7168 | 7021 | 7168 | 0 | +122.90(+1.74%) |
Mar 30, 2001 | 6908 | 7046 | 6865 | 7045 | 0 | +78.00(+1.12%) |
Mar 29, 2001 | 7058 | 7063 | 6923 | 6967 | 0 | -44.30(-0.63%) |
Mar 28, 2001 | 6922 | 7050 | 6900 | 7011 | 0 | +23.50(+0.34%) |
Mar 27, 2001 | 6837 | 7008 | 6833 | 6988 | 0 | +0.00(+0.00%) |
Mar 26, 2001 | 6837 | 7008 | 6833 | 6988 | 0 | +251.60(+3.74%) |
Mar 24, 2001 | 6645 | 6767 | 6645 | 6736 | 0 | +162.10(+2.47%) |
Mar 23, 2001 | 6839 | 6857 | 6501 | 6574 | 0 | -391.20(-5.62%) |
Mar 22, 2001 | 7019 | 7019 | 6877 | 6965 | 0 | -102.40(-1.45%) |
Mar 21, 2001 | 7072 | 7101 | 7037 | 7068 | 0 | +33.00(+0.47%) |
Mar 20, 2001 | 7129 | 7163 | 7033 | 7035 | 0 | +0.00(+0.00%) |
Mar 19, 2001 | 7129 | 7163 | 7033 | 7035 | 0 | -78.00(-1.10%) |
Mar 17, 2001 | 7286 | 7296 | 7112 | 7113 | 0 | -167.40(-2.30%) |
Mar 16, 2001 | 7243 | 7280 | 7080 | 7280 | 0 | +54.30(+0.75%) |
Mar 15, 2001 | 7394 | 7416 | 6981 | 7226 | 0 | -154.90(-2.10%) |
Mar 14, 2001 | 7307 | 7400 | 7299 | 7381 | 0 | -19.20(-0.26%) |
Mar 13, 2001 | 7533 | 7533 | 7398 | 7400 | 0 | +0.00(+0.00%) |
Mar 12, 2001 | 7533 | 7533 | 7398 | 7400 | 0 | -135.60(-1.80%) |
Mar 10, 2001 | 7562 | 7584 | 7512 | 7535 | 0 | -34.40(-0.45%) |
Mar 09, 2001 | 7590 | 7611 | 7546 | 7570 | 0 | -35.40(-0.47%) |
Mar 08, 2001 | 7587 | 7623 | 7566 | 7605 | 0 | -14.20(-0.19%) |
Mar 07, 2001 | 7605 | 7646 | 7599 | 7619 | 0 | +37.80(+0.50%) |
Mar 06, 2001 | 7560 | 7584 | 7549 | 7582 | 0 | +0.00(+0.00%) |
Mar 05, 2001 | 7560 | 7584 | 7549 | 7582 | 0 | +48.10(+0.64%) |
Mar 03, 2001 | 7571 | 7594 | 7507 | 7534 | 0 | -26.70(-0.35%) |
Mar 02, 2001 | 7673 | 7675 | 7559 | 7560 | 0 | -141.60(-1.84%) |
Mar 01, 2001 | 7647 | 7725 | 7640 | 7702 | 0 | +23.60(+0.31%) |
Feb 28, 2001 | 7682 | 7729 | 7666 | 7678 | 0 | +18.00(+0.23%) |
Feb 27, 2001 | 7649 | 7668 | 7623 | 7660 | 0 | +0.00(+0.00%) |
Feb 26, 2001 | 7649 | 7668 | 7623 | 7660 | 0 | +53.00(+0.70%) |
Feb 24, 2001 | 7679 | 7696 | 7597 | 7607 | 0 | -45.50(-0.59%) |
Feb 23, 2001 | 7616 | 7689 | 7592 | 7653 | 0 | +15.60(+0.20%) |
Feb 22, 2001 | 7670 | 7687 | 7603 | 7637 | 0 | -68.50(-0.89%) |
Feb 21, 2001 | 7771 | 7796 | 7706 | 7706 | 0 | -63.30(-0.81%) |
Feb 20, 2001 | 7777 | 7793 | 7764 | 7769 | 0 | +0.00(+0.00%) |
Feb 19, 2001 | 7777 | 7793 | 7764 | 7769 | 0 | +11.50(+0.15%) |
Feb 17, 2001 | 7830 | 7839 | 7746 | 7757 | 0 | -108.40(-1.38%) |
Feb 16, 2001 | 7836 | 7866 | 7804 | 7866 | 0 | +52.60(+0.67%) |
Feb 15, 2001 | 7877 | 7887 | 7800 | 7813 | 0 | -88.40(-1.12%) |
Feb 14, 2001 | 7886 | 7904 | 7865 | 7902 | 0 | +10.90(+0.14%) |
Feb 13, 2001 | 7921 | 7956 | 7864 | 7891 | 0 | +0.00(+0.00%) |
Feb 12, 2001 | 7921 | 7956 | 7864 | 7891 | 0 | -29.40(-0.37%) |
Feb 10, 2001 | 7942 | 7953 | 7920 | 7920 | 0 | -18.70(-0.24%) |
Feb 09, 2001 | 7996 | 8001 | 7937 | 7939 | 0 | -84.40(-1.05%) |
Feb 08, 2001 | 8060 | 8062 | 8015 | 8023 | 0 | -38.80(-0.48%) |
Feb 07, 2001 | 8078 | 8103 | 8057 | 8062 | 0 | +13.60(+0.17%) |
Feb 06, 2001 | 7999 | 8059 | 7986 | 8048 | 0 | +0.00(+0.00%) |
Feb 05, 2001 | 7999 | 8059 | 7986 | 8048 | 0 | +40.90(+0.51%) |
Feb 03, 2001 | 7994 | 8024 | 7994 | 8008 | 0 | +33.50(+0.42%) |
Feb 02, 2001 | 8054 | 8055 | 7967 | 7974 | 0 | -83.40(-1.04%) |
Feb 01, 2001 | 8059 | 8075 | 8029 | 8057 | 0 | +10.30(+0.13%) |
Jan 31, 2001 | 8045 | 8054 | 8010 | 8047 | 0 | +9.90(+0.12%) |
Jan 30, 2001 | 8036 | 8077 | 7995 | 8037 | 0 | +0.00(+0.00%) |
Jan 29, 2001 | 8036 | 8077 | 7995 | 8037 | 0 | -4.20(-0.05%) |
Jan 27, 2001 | 7977 | 8047 | 7961 | 8041 | 0 | +63.40(+0.79%) |
Jan 26, 2001 | 7966 | 7985 | 7942 | 7978 | 0 | +38.00(+0.48%) |
Jan 25, 2001 | 7919 | 7962 | 7906 | 7940 | 0 | +51.00(+0.65%) |
Jan 24, 2001 | 7856 | 7915 | 7835 | 7889 | 0 | +13.50(+0.17%) |
Jan 23, 2001 | 7859 | 7885 | 7828 | 7876 | 0 | +0.00(+0.00%) |
Jan 22, 2001 | 7859 | 7885 | 7828 | 7876 | 0 | +13.10(+0.17%) |
Jan 20, 2001 | 7945 | 7951 | 7836 | 7862 | 0 | -73.80(-0.93%) |
Jan 19, 2001 | 7942 | 7951 | 7912 | 7936 | 0 | -36.50(-0.46%) |
Jan 18, 2001 | 7920 | 7980 | 7916 | 7973 | 0 | +98.70(+1.25%) |
Jan 17, 2001 | 7895 | 7903 | 7823 | 7874 | 0 | +11.60(+0.15%) |
Jan 16, 2001 | 7846 | 7879 | 7825 | 7862 | 0 | +0.00(+0.00%) |
Jan 15, 2001 | 7846 | 7879 | 7825 | 7862 | 0 | +14.20(+0.18%) |
Jan 13, 2001 | 7902 | 7919 | 7809 | 7848 | 0 | -29.10(-0.37%) |
Jan 12, 2001 | 7880 | 7917 | 7851 | 7877 | 0 | +17.30(+0.22%) |
Jan 11, 2001 | 7923 | 7942 | 7856 | 7860 | 0 | -97.60(-1.23%) |
Jan 10, 2001 | 8012 | 8022 | 7928 | 7958 | 0 | -29.00(-0.36%) |
Jan 09, 2001 | 8010 | 8020 | 7931 | 7987 | 0 | +0.00(+0.00%) |
Jan 08, 2001 | 8010 | 8020 | 7931 | 7987 | 0 | +1.00(+0.01%) |
Jan 06, 2001 | 8098 | 8125 | 7958 | 7986 | 0 | -131.20(-1.62%) |
Jan 05, 2001 | 8135 | 8180 | 8086 | 8117 | 0 | -2.10(-0.03%) |
Jan 04, 2001 | 8049 | 8124 | 8030 | 8119 | 0 | +0.00(+0.00%) |