Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 4.943 | 5.143 | 4.929 | 5.027 | 27,178,260 | +0.08(+1.70%) |
May 30, 2001 | 5.068 | 5.068 | 4.941 | 4.943 | 39,396,956 | -0.24(-4.57%) |
May 29, 2001 | 5.152 | 5.220 | 5.059 | 5.179 | 36,765,164 | +0.03(+0.53%) |
May 25, 2001 | 5.159 | 5.178 | 5.126 | 5.152 | 24,299,154 | -0.01(-0.13%) |
May 24, 2001 | 5.071 | 5.195 | 5.049 | 5.159 | 24,297,988 | +0.09(+1.72%) |
May 23, 2001 | 5.280 | 5.313 | 5.058 | 5.071 | 37,966,736 | -0.21(-3.96%) |
May 22, 2001 | 5.272 | 5.378 | 5.195 | 5.280 | 41,798,348 | +0.01(+0.16%) |
May 21, 2001 | 5.118 | 5.306 | 4.989 | 5.272 | 46,711,376 | +0.15(+3.02%) |
May 18, 2001 | 5.160 | 5.160 | 4.939 | 5.118 | 60,947,080 | -0.18(-3.40%) |
May 17, 2001 | 4.773 | 5.315 | 4.773 | 5.298 | 176,664,816 | +0.71(+15.56%) |
May 16, 2001 | 4.355 | 4.759 | 4.307 | 4.584 | 52,478,332 | +0.23(+5.28%) |
May 15, 2001 | 4.440 | 4.440 | 4.303 | 4.355 | 41,441,960 | -0.09(-1.93%) |
May 14, 2001 | 4.470 | 4.470 | 4.286 | 4.440 | 38,548,272 | -0.05(-1.11%) |
May 11, 2001 | 4.557 | 4.629 | 4.440 | 4.490 | 32,283,188 | -0.07(-1.47%) |
May 10, 2001 | 4.629 | 4.747 | 4.552 | 4.557 | 30,362,422 | -0.07(-1.56%) |
May 09, 2001 | 4.686 | 4.687 | 4.562 | 4.629 | 39,074,396 | -0.06(-1.21%) |
May 08, 2001 | 4.744 | 4.809 | 4.607 | 4.686 | 36,941,316 | -0.06(-1.23%) |
May 07, 2001 | 4.756 | 4.886 | 4.674 | 4.744 | 34,131,040 | -0.01(-0.25%) |
May 04, 2001 | 4.727 | 4.775 | 4.629 | 4.756 | 40,366,960 | +0.03(+0.62%) |
May 03, 2001 | 4.859 | 4.859 | 4.692 | 4.727 | 49,551,400 | -0.19(-3.77%) |
May 02, 2001 | 4.878 | 5.015 | 4.845 | 4.912 | 44,667,536 | +0.03(+0.70%) |
May 01, 2001 | 4.874 | 4.903 | 4.749 | 4.878 | 41,148,568 | +0.00(+0.07%) |
Apr 30, 2001 | 4.867 | 5.030 | 4.819 | 4.874 | 34,700,328 | +0.01(+0.14%) |
Apr 27, 2001 | 4.814 | 4.929 | 4.814 | 4.867 | 30,152,440 | +0.08(+1.57%) |
Apr 26, 2001 | 5.006 | 5.040 | 4.792 | 4.792 | 45,139,416 | -0.21(-4.28%) |
Apr 25, 2001 | 5.044 | 5.097 | 4.896 | 5.006 | 38,573,936 | -0.04(-0.75%) |
Apr 24, 2001 | 5.308 | 5.358 | 4.972 | 5.044 | 39,577,776 | -0.26(-4.97%) |
Apr 23, 2001 | 5.318 | 5.318 | 5.188 | 5.308 | 29,858,462 | -0.13(-2.33%) |
Apr 20, 2001 | 5.572 | 5.589 | 5.320 | 5.435 | 47,310,412 | -0.14(-2.46%) |
Apr 19, 2001 | 5.469 | 5.606 | 5.143 | 5.572 | 79,630,344 | +0.10(+1.88%) |
Apr 18, 2001 | 5.121 | 5.829 | 5.121 | 5.469 | 88,115,424 | +0.45(+9.06%) |
Apr 17, 2001 | 5.142 | 5.220 | 4.790 | 5.015 | 44,730,532 | -0.13(-2.47%) |
Apr 16, 2001 | 5.208 | 5.208 | 5.059 | 5.142 | 25,337,406 | -0.11(-2.06%) |
Apr 12, 2001 | 5.186 | 5.263 | 5.083 | 5.250 | 29,316,006 | +0.06(+1.22%) |
Apr 11, 2001 | 5.114 | 5.392 | 5.061 | 5.186 | 42,525,708 | +0.07(+1.41%) |
Apr 10, 2001 | 4.958 | 5.186 | 4.958 | 5.114 | 54,460,928 | +0.23(+4.67%) |
Apr 09, 2001 | 4.929 | 5.195 | 4.866 | 4.886 | 36,407,608 | -0.04(-0.87%) |
Apr 06, 2001 | 5.140 | 5.140 | 4.888 | 4.929 | 45,201,244 | -0.35(-6.56%) |
Apr 05, 2001 | 4.972 | 5.339 | 4.972 | 5.275 | 38,475,364 | +0.57(+12.09%) |
Apr 04, 2001 | 4.699 | 4.800 | 4.488 | 4.706 | 45,145,248 | +0.01(+0.15%) |
Apr 03, 2001 | 4.895 | 4.895 | 4.612 | 4.699 | 56,763,160 | -0.26(-5.22%) |
Apr 02, 2001 | 5.361 | 5.388 | 4.860 | 4.958 | 40,315,048 | -0.40(-7.52%) |
Mar 30, 2001 | 5.253 | 5.421 | 5.159 | 5.361 | 25,494,892 | +0.11(+2.06%) |
Mar 29, 2001 | 5.198 | 5.438 | 5.059 | 5.253 | 23,435,306 | +0.05(+1.06%) |
Mar 28, 2001 | 5.455 | 5.455 | 5.118 | 5.198 | 38,471,280 | -0.34(-6.07%) |
Mar 27, 2001 | 5.426 | 5.604 | 5.400 | 5.534 | 35,472,600 | +0.11(+1.99%) |
Mar 26, 2001 | 5.358 | 5.503 | 5.358 | 5.426 | 28,135,434 | +0.08(+1.54%) |
Mar 23, 2001 | 5.296 | 5.483 | 5.231 | 5.344 | 40,663,272 | +0.05(+0.91%) |
Mar 22, 2001 | 5.015 | 5.358 | 5.015 | 5.296 | 45,466,640 | +0.28(+5.68%) |
Mar 21, 2001 | 5.025 | 5.214 | 4.800 | 5.011 | 34,059,296 | -0.01(-0.27%) |
Mar 20, 2001 | 5.229 | 5.400 | 5.023 | 5.025 | 34,291,444 | -0.20(-3.90%) |
Mar 19, 2001 | 4.835 | 5.265 | 4.835 | 5.229 | 39,943,496 | +0.41(+8.54%) |
Mar 16, 2001 | 5.263 | 5.315 | 4.818 | 4.818 | 82,144,312 | -0.45(-8.47%) |
Mar 15, 2001 | 5.306 | 5.442 | 5.253 | 5.263 | 30,001,952 | -0.04(-0.81%) |
Mar 14, 2001 | 5.418 | 5.529 | 5.188 | 5.306 | 42,848,264 | -0.11(-2.06%) |
Mar 13, 2001 | 5.178 | 5.435 | 5.178 | 5.418 | 36,534,184 | +0.29(+5.76%) |
Mar 12, 2001 | 5.186 | 5.512 | 5.104 | 5.123 | 43,595,456 | -0.06(-1.22%) |
Mar 09, 2001 | 5.430 | 5.430 | 5.124 | 5.186 | 35,693,084 | -0.24(-4.48%) |
Mar 08, 2001 | 5.546 | 5.555 | 5.332 | 5.430 | 30,131,442 | -0.12(-2.10%) |
Mar 07, 2001 | 5.512 | 5.639 | 5.488 | 5.546 | 34,878,232 | +0.03(+0.62%) |
Mar 06, 2001 | 5.368 | 5.658 | 5.368 | 5.512 | 40,690,104 | +0.30(+5.83%) |
Mar 05, 2001 | 5.075 | 5.298 | 5.075 | 5.208 | 24,423,394 | +0.15(+2.91%) |
Mar 02, 2001 | 4.972 | 5.272 | 4.835 | 5.061 | 50,256,592 | +0.09(+1.79%) |