Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 2.653 | 2.725 | 2.649 | 2.698 | 123,143 | +0.05(+1.97%) |
May 30, 2001 | 2.643 | 2.658 | 2.631 | 2.646 | 65,895 | +0.00(+0.11%) |
May 29, 2001 | 2.638 | 2.643 | 2.594 | 2.643 | 164,589 | +0.00(+0.11%) |
May 25, 2001 | 2.665 | 2.665 | 2.640 | 2.640 | 30,115 | -0.03(-1.12%) |
May 24, 2001 | 2.698 | 2.701 | 2.668 | 2.670 | 56,652 | -0.02(-0.61%) |
May 23, 2001 | 2.737 | 2.737 | 2.686 | 2.686 | 60,230 | -0.05(-1.96%) |
May 22, 2001 | 2.735 | 2.758 | 2.708 | 2.740 | 41,445 | -0.00(-0.11%) |
May 21, 2001 | 2.735 | 2.743 | 2.719 | 2.743 | 19,380 | +0.01(+0.55%) |
May 18, 2001 | 2.772 | 2.772 | 2.728 | 2.728 | 109,427 | -0.07(-2.40%) |
May 17, 2001 | 2.847 | 2.847 | 2.795 | 2.795 | 71,858 | -0.04(-1.57%) |
May 16, 2001 | 2.817 | 2.860 | 2.817 | 2.840 | 51,881 | +0.02(+0.79%) |
May 15, 2001 | 2.802 | 2.825 | 2.801 | 2.817 | 16,697 | +0.03(+1.07%) |
May 14, 2001 | 2.761 | 2.787 | 2.761 | 2.787 | 38,463 | +0.03(+1.03%) |
May 11, 2001 | 2.750 | 2.770 | 2.750 | 2.759 | 39,060 | -0.00(-0.16%) |
May 10, 2001 | 2.764 | 2.768 | 2.747 | 2.764 | 52,179 | +0.01(+0.22%) |
May 09, 2001 | 2.765 | 2.765 | 2.743 | 2.758 | 26,835 | -0.00(-0.16%) |
May 08, 2001 | 2.814 | 2.814 | 2.762 | 2.762 | 181,286 | -0.05(-1.85%) |
May 07, 2001 | 2.802 | 2.840 | 2.796 | 2.814 | 115,093 | +0.00(+0.05%) |
May 04, 2001 | 2.819 | 2.841 | 2.811 | 2.813 | 59,633 | -0.02(-0.74%) |
May 03, 2001 | 2.850 | 2.860 | 2.832 | 2.834 | 115,391 | -0.01(-0.26%) |
May 02, 2001 | 2.840 | 2.844 | 2.832 | 2.841 | 70,367 | +0.00(+0.05%) |
May 01, 2001 | 2.817 | 2.847 | 2.817 | 2.840 | 85,574 | +0.02(+0.74%) |
Apr 30, 2001 | 2.832 | 2.835 | 2.817 | 2.819 | 70,367 | +0.09(+3.33%) |
Apr 27, 2001 | 2.689 | 2.728 | 2.686 | 2.728 | 115,987 | +0.05(+1.72%) |
Apr 26, 2001 | 2.698 | 2.699 | 2.668 | 2.682 | 76,629 | -0.02(-0.88%) |
Apr 25, 2001 | 2.683 | 2.713 | 2.683 | 2.705 | 93,028 | +0.02(+0.83%) |
Apr 24, 2001 | 2.701 | 2.701 | 2.653 | 2.683 | 33,394 | -0.02(-0.66%) |
Apr 23, 2001 | 2.705 | 2.711 | 2.690 | 2.701 | 198,580 | -0.01(-0.44%) |
Apr 20, 2001 | 2.606 | 2.713 | 2.586 | 2.713 | 161,309 | +0.11(+4.06%) |
Apr 19, 2001 | 2.594 | 2.609 | 2.586 | 2.607 | 27,431 | +0.01(+0.52%) |
Apr 18, 2001 | 2.594 | 2.640 | 2.571 | 2.594 | 108,533 | +0.01(+0.35%) |
Apr 17, 2001 | 2.534 | 2.585 | 2.534 | 2.585 | 70,665 | +0.06(+2.30%) |
Apr 16, 2001 | 2.519 | 2.555 | 2.519 | 2.527 | 41,445 | +0.02(+0.77%) |
Apr 12, 2001 | 2.437 | 2.518 | 2.437 | 2.507 | 1,938,991 | +0.07(+2.87%) |
Apr 11, 2001 | 2.504 | 2.512 | 2.437 | 2.437 | 51,583 | -0.07(-2.68%) |
Apr 10, 2001 | 2.459 | 2.534 | 2.445 | 2.504 | 44,725 | +0.03(+1.39%) |
Apr 09, 2001 | 2.430 | 2.471 | 2.422 | 2.470 | 24,151 | +0.04(+1.66%) |
Apr 06, 2001 | 2.437 | 2.437 | 2.422 | 2.430 | 28,027 | -0.01(-0.61%) |
Apr 05, 2001 | 2.406 | 2.445 | 2.392 | 2.445 | 24,449 | +0.05(+2.24%) |
Apr 04, 2001 | 2.348 | 2.392 | 2.333 | 2.391 | 56,353 | +0.04(+1.52%) |
Apr 03, 2001 | 2.379 | 2.379 | 2.340 | 2.355 | 37,271 | -0.03(-1.31%) |
Apr 02, 2001 | 2.445 | 2.445 | 2.386 | 2.386 | 66,491 | -0.06(-2.38%) |
Mar 30, 2001 | 2.430 | 2.445 | 2.422 | 2.445 | 130,597 | +0.01(+0.31%) |
Mar 29, 2001 | 2.503 | 2.503 | 2.436 | 2.437 | 104,657 | -0.07(-2.62%) |
Mar 28, 2001 | 2.549 | 2.555 | 2.498 | 2.503 | 73,945 | -0.02(-0.65%) |
Mar 27, 2001 | 2.519 | 2.519 | 2.519 | 2.519 | 1,422,264 | +0.00(+0.18%) |
Mar 26, 2001 | 2.507 | 2.515 | 2.489 | 2.515 | 604,686 | +0.02(+0.66%) |
Mar 23, 2001 | 2.530 | 2.541 | 2.489 | 2.498 | 130,001 | -0.03(-1.00%) |
Mar 22, 2001 | 2.527 | 2.528 | 2.504 | 2.524 | 99,290 | -0.00(-0.12%) |
Mar 21, 2001 | 2.527 | 2.549 | 2.519 | 2.527 | 104,359 | -0.00(-0.06%) |
Mar 20, 2001 | 2.527 | 2.556 | 2.524 | 2.528 | 96,904 | -0.01(-0.23%) |
Mar 19, 2001 | 2.537 | 2.549 | 2.527 | 2.534 | 271,929 | -0.00(-0.06%) |
Mar 16, 2001 | 2.535 | 2.556 | 2.535 | 2.535 | 149,978 | +0.00(+0.06%) |
Mar 15, 2001 | 2.534 | 2.549 | 2.534 | 2.534 | 66,491 | +0.00(+0.00%) |
Mar 14, 2001 | 2.534 | 2.570 | 2.534 | 2.534 | 138,648 | -0.01(-0.29%) |
Mar 13, 2001 | 2.589 | 2.589 | 2.541 | 2.541 | 252,847 | -0.05(-1.79%) |
Mar 12, 2001 | 2.653 | 2.653 | 2.588 | 2.588 | 40,849 | -0.09(-3.34%) |
Mar 09, 2001 | 2.698 | 2.698 | 2.676 | 2.677 | 26,537 | -0.02(-0.77%) |
Mar 08, 2001 | 2.698 | 2.720 | 2.698 | 2.698 | 35,780 | -0.01(-0.28%) |
Mar 07, 2001 | 2.668 | 2.705 | 2.638 | 2.705 | 105,253 | +0.04(+1.40%) |
Mar 06, 2001 | 2.728 | 2.728 | 2.586 | 2.668 | 244,200 | -0.13(-4.79%) |
Mar 05, 2001 | 2.847 | 2.868 | 2.802 | 2.802 | 23,257 | -0.04(-1.57%) |
Mar 02, 2001 | 2.832 | 2.854 | 2.832 | 2.847 | 34,289 | +0.01(+0.53%) |