Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2001 | 7.657 | 7.710 | 7.511 | 7.615 | 4,438,949 | -0.04(-0.54%) |
Mar 29, 2001 | 7.679 | 7.679 | 7.423 | 7.657 | 9,460,084 | -0.15(-1.93%) |
Mar 28, 2001 | 7.687 | 7.809 | 7.476 | 7.808 | 7,116,771 | +0.12(+1.56%) |
Mar 27, 2001 | 7.368 | 7.687 | 7.288 | 7.687 | 6,890,366 | +0.32(+4.33%) |
Mar 26, 2001 | 7.246 | 7.507 | 7.246 | 7.368 | 6,676,489 | +0.20(+2.80%) |
Mar 23, 2001 | 7.099 | 7.204 | 6.956 | 7.168 | 6,823,056 | +0.07(+0.97%) |
Mar 22, 2001 | 7.202 | 7.202 | 6.890 | 7.099 | 6,450,375 | -0.14(-1.92%) |
Mar 21, 2001 | 7.421 | 7.421 | 7.130 | 7.238 | 8,068,141 | -0.29(-3.85%) |
Mar 20, 2001 | 7.746 | 7.820 | 7.507 | 7.528 | 6,882,207 | -0.22(-2.81%) |
Mar 19, 2001 | 7.653 | 7.773 | 7.552 | 7.746 | 4,209,629 | +0.09(+1.21%) |
Mar 16, 2001 | 7.722 | 7.816 | 7.593 | 7.653 | 7,897,681 | -0.07(-0.89%) |
Mar 15, 2001 | 7.686 | 7.756 | 7.619 | 7.722 | 3,851,518 | +0.04(+0.47%) |
Mar 14, 2001 | 7.806 | 7.806 | 7.645 | 7.686 | 6,462,322 | -0.22(-2.74%) |
Mar 13, 2001 | 7.715 | 7.933 | 7.699 | 7.902 | 6,306,431 | +0.19(+2.42%) |
Mar 12, 2001 | 8.031 | 8.031 | 7.684 | 7.715 | 6,859,479 | -0.32(-4.01%) |
Mar 09, 2001 | 8.197 | 8.197 | 7.945 | 8.037 | 7,419,811 | -0.16(-1.99%) |
Mar 08, 2001 | 8.056 | 8.237 | 8.056 | 8.201 | 10,984,316 | +0.17(+2.12%) |
Mar 07, 2001 | 7.739 | 8.032 | 7.739 | 8.031 | 9,525,354 | +0.39(+5.14%) |
Mar 06, 2001 | 7.607 | 7.756 | 7.574 | 7.638 | 5,399,352 | +0.03(+0.41%) |
Mar 05, 2001 | 7.430 | 7.670 | 7.430 | 7.607 | 5,307,566 | +0.28(+3.87%) |
Mar 02, 2001 | 7.231 | 7.457 | 7.231 | 7.324 | 3,775,758 | +0.12(+1.62%) |
Mar 01, 2001 | 7.138 | 7.336 | 7.125 | 7.207 | 4,861,748 | +0.07(+0.96%) |
Feb 28, 2001 | 7.291 | 7.409 | 7.130 | 7.138 | 4,407,479 | -0.15(-2.09%) |
Feb 27, 2001 | 7.143 | 7.319 | 7.130 | 7.291 | 5,410,424 | +0.15(+2.07%) |
Feb 26, 2001 | 6.960 | 7.186 | 6.960 | 7.143 | 3,158,023 | +0.26(+3.84%) |
Feb 23, 2001 | 6.982 | 6.996 | 6.821 | 6.879 | 4,775,207 | -0.10(-1.47%) |
Feb 22, 2001 | 7.029 | 7.113 | 6.898 | 6.982 | 4,731,207 | -0.05(-0.66%) |
Feb 21, 2001 | 7.173 | 7.255 | 7.018 | 7.029 | 4,538,311 | -0.14(-2.01%) |
Feb 20, 2001 | 7.447 | 7.447 | 7.173 | 7.173 | 6,172,686 | -0.32(-4.28%) |
Feb 16, 2001 | 7.571 | 7.667 | 7.464 | 7.494 | 4,846,013 | -0.08(-1.02%) |
Feb 15, 2001 | 7.449 | 7.722 | 7.449 | 7.571 | 5,080,286 | +0.21(+2.80%) |
Feb 14, 2001 | 7.423 | 7.636 | 7.348 | 7.365 | 3,926,112 | -0.06(-0.79%) |
Feb 13, 2001 | 7.404 | 7.576 | 7.404 | 7.423 | 4,222,742 | +0.02(+0.30%) |
Feb 12, 2001 | 7.401 | 7.524 | 7.401 | 7.401 | 4,633,885 | +0.02(+0.30%) |
Feb 09, 2001 | 7.409 | 7.421 | 7.291 | 7.379 | 4,548,218 | -0.03(-0.42%) |
Feb 08, 2001 | 7.483 | 7.507 | 7.346 | 7.409 | 2,846,825 | -0.07(-0.99%) |
Feb 07, 2001 | 7.468 | 7.531 | 7.444 | 7.483 | 2,584,287 | +0.02(+0.21%) |
Feb 06, 2001 | 7.511 | 7.560 | 7.432 | 7.468 | 3,348,297 | -0.04(-0.57%) |
Feb 05, 2001 | 7.596 | 7.615 | 7.504 | 7.511 | 2,655,968 | -0.09(-1.13%) |
Feb 02, 2001 | 7.607 | 7.708 | 7.533 | 7.596 | 3,478,255 | -0.01(-0.14%) |
Feb 01, 2001 | 7.588 | 7.653 | 7.499 | 7.607 | 3,988,469 | +0.02(+0.25%) |
Jan 31, 2001 | 7.619 | 7.722 | 7.550 | 7.588 | 5,665,968 | -0.03(-0.41%) |
Jan 30, 2001 | 7.396 | 7.636 | 7.250 | 7.619 | 6,811,400 | +0.22(+3.02%) |
Jan 29, 2001 | 7.406 | 7.516 | 7.346 | 7.396 | 3,554,306 | -0.03(-0.35%) |
Jan 26, 2001 | 7.432 | 7.507 | 7.303 | 7.421 | 4,520,245 | -0.01(-0.14%) |
Jan 25, 2001 | 7.282 | 7.560 | 7.282 | 7.432 | 5,139,437 | +0.19(+2.65%) |
Jan 24, 2001 | 7.143 | 7.358 | 7.035 | 7.240 | 5,355,644 | +0.10(+1.35%) |
Jan 23, 2001 | 7.015 | 7.207 | 6.992 | 7.143 | 8,449,272 | +0.13(+1.83%) |
Jan 22, 2001 | 6.972 | 7.111 | 6.831 | 7.015 | 6,805,281 | +0.04(+0.62%) |
Jan 19, 2001 | 7.046 | 7.046 | 6.831 | 6.972 | 8,018,897 | -0.19(-2.68%) |
Jan 18, 2001 | 7.217 | 7.217 | 6.864 | 7.164 | 13,359,973 | -0.56(-7.22%) |
Jan 17, 2001 | 7.669 | 7.830 | 7.603 | 7.722 | 6,498,454 | +0.05(+0.69%) |
Jan 16, 2001 | 7.497 | 7.669 | 7.389 | 7.669 | 6,192,500 | +0.17(+2.29%) |
Jan 12, 2001 | 7.765 | 7.765 | 7.325 | 7.497 | 5,102,431 | -0.30(-3.85%) |
Jan 11, 2001 | 7.732 | 7.797 | 7.572 | 7.797 | 4,920,316 | +0.07(+0.84%) |
Jan 10, 2001 | 7.830 | 7.830 | 7.560 | 7.732 | 5,337,287 | -0.11(-1.38%) |
Jan 09, 2001 | 7.850 | 7.850 | 7.701 | 7.840 | 5,603,321 | -0.01(-0.13%) |
Jan 08, 2001 | 7.873 | 7.893 | 7.744 | 7.850 | 5,476,277 | -0.02(-0.28%) |
Jan 05, 2001 | 8.322 | 8.322 | 7.775 | 7.873 | 10,297,232 | -0.48(-5.77%) |
Jan 04, 2001 | 7.979 | 8.516 | 7.979 | 8.355 | 13,337,536 | +0.38(+4.71%) |
Jan 03, 2001 | 7.947 | 8.012 | 7.475 | 7.979 | 11,023,361 | +0.03(+0.41%) |