Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 7533 | 7578 | 7488 | 7488 | 0 | -71.40(-0.94%) |
May 30, 2001 | 7621 | 7632 | 7549 | 7559 | 0 | -56.50(-0.74%) |
May 29, 2001 | 7659 | 7674 | 7594 | 7616 | 0 | -45.90(-0.60%) |
May 28, 2001 | 7652 | 7694 | 7650 | 7661 | 0 | -10.50(-0.14%) |
May 25, 2001 | 7699 | 7721 | 7663 | 7672 | 0 | -27.50(-0.36%) |
May 23, 2001 | 7684 | 7718 | 7664 | 7699 | 0 | -6.40(-0.08%) |
May 22, 2001 | 7702 | 7726 | 7652 | 7706 | 0 | +33.80(+0.44%) |
May 21, 2001 | 7658 | 7675 | 7616 | 7672 | 0 | +13.80(+0.18%) |
May 18, 2001 | 7640 | 7694 | 7624 | 7658 | 0 | +18.40(+0.24%) |
May 17, 2001 | 7645 | 7657 | 7610 | 7640 | 0 | +71.50(+0.94%) |
May 16, 2001 | 7534 | 7568 | 7499 | 7568 | 0 | +19.90(+0.26%) |
May 15, 2001 | 7471 | 7564 | 7471 | 7548 | 0 | +73.50(+0.98%) |
May 14, 2001 | 7501 | 7510 | 7453 | 7475 | 0 | -43.90(-0.58%) |
May 11, 2001 | 7533 | 7550 | 7498 | 7519 | 0 | +30.70(+0.41%) |
May 10, 2001 | 7383 | 7492 | 7379 | 7488 | 0 | +114.70(+1.56%) |
May 09, 2001 | 7403 | 7421 | 7361 | 7373 | 0 | -59.60(-0.80%) |
May 08, 2001 | 7458 | 7474 | 7429 | 7433 | 0 | -30.90(-0.41%) |
May 07, 2001 | 7444 | 7486 | 7418 | 7464 | 0 | +98.30(+1.33%) |
May 04, 2001 | 7298 | 7372 | 7286 | 7366 | 0 | +65.60(+0.90%) |
May 03, 2001 | 7371 | 7380 | 7274 | 7300 | 0 | -69.90(-0.95%) |
May 02, 2001 | 7372 | 7383 | 7309 | 7370 | 0 | +42.70(+0.58%) |
Apr 30, 2001 | 7265 | 7338 | 7256 | 7327 | 0 | +78.50(+1.08%) |
Apr 27, 2001 | 7171 | 7250 | 7128 | 7249 | 0 | +46.80(+0.65%) |
Apr 26, 2001 | 7245 | 7253 | 7175 | 7202 | 0 | -7.60(-0.11%) |
Apr 25, 2001 | 7217 | 7250 | 7185 | 7210 | 0 | -60.10(-0.83%) |
Apr 24, 2001 | 7190 | 7275 | 7185 | 7270 | 0 | +98.90(+1.38%) |
Apr 23, 2001 | 7194 | 7224 | 7156 | 7171 | 0 | -68.60(-0.95%) |
Apr 20, 2001 | 7316 | 7322 | 7239 | 7239 | 0 | -46.80(-0.64%) |
Apr 19, 2001 | 7349 | 7358 | 7249 | 7286 | 0 | -52.40(-0.71%) |
Apr 18, 2001 | 7329 | 7353 | 7302 | 7338 | 0 | +91.50(+1.26%) |
Apr 17, 2001 | 7235 | 7260 | 7134 | 7247 | 0 | +0.00(+0.00%) |
Apr 12, 2001 | 7218 | 7268 | 7197 | 7247 | 0 | +11.10(+0.15%) |
Apr 11, 2001 | 7163 | 7280 | 7163 | 7236 | 0 | +62.40(+0.87%) |
Apr 10, 2001 | 7058 | 7198 | 7014 | 7174 | 0 | +102.90(+1.46%) |
Apr 09, 2001 | 6952 | 7082 | 6952 | 7071 | 0 | +115.70(+1.66%) |
Apr 06, 2001 | 7070 | 7073 | 6941 | 6955 | 0 | -32.60(-0.47%) |
Apr 05, 2001 | 6883 | 7003 | 6868 | 6988 | 0 | +162.10(+2.37%) |
Apr 04, 2001 | 6753 | 6874 | 6680 | 6825 | 0 | -45.40(-0.66%) |
Apr 03, 2001 | 6977 | 6977 | 6865 | 6871 | 0 | -164.50(-2.34%) |
Apr 02, 2001 | 7169 | 7195 | 7002 | 7035 | 0 | -132.50(-1.85%) |
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%) |