Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2001 | 14036 | 14066 | 13795 | 13934 | 0 | -38.70(-0.28%) |
Apr 26, 2001 | 13969 | 14084 | 13958 | 13973 | 0 | +145.50(+1.05%) |
Apr 25, 2001 | 13799 | 13921 | 13770 | 13828 | 0 | +84.30(+0.61%) |
Apr 24, 2001 | 13628 | 13763 | 13403 | 13743 | 0 | +27.60(+0.20%) |
Apr 23, 2001 | 13837 | 14052 | 13639 | 13716 | 0 | -50.10(-0.36%) |
Apr 20, 2001 | 13855 | 14000 | 13687 | 13766 | 0 | -102.60(-0.74%) |
Apr 19, 2001 | 13790 | 14100 | 13790 | 13868 | 0 | +226.50(+1.66%) |
Apr 18, 2001 | 13170 | 13706 | 13170 | 13642 | 0 | +574.70(+4.40%) |
Apr 17, 2001 | 13179 | 13204 | 13020 | 13067 | 0 | -187.80(-1.42%) |
Apr 16, 2001 | 13339 | 13451 | 13218 | 13255 | 0 | -130.80(-0.98%) |
Apr 13, 2001 | 13455 | 13579 | 13291 | 13386 | 0 | +33.30(+0.25%) |
Apr 12, 2001 | 13205 | 13453 | 13126 | 13352 | 0 | +177.50(+1.35%) |
Apr 11, 2001 | 12785 | 13209 | 12724 | 13175 | 0 | +554.60(+4.39%) |
Apr 10, 2001 | 12848 | 12894 | 12580 | 12620 | 0 | -221.50(-1.72%) |
Apr 09, 2001 | 13304 | 13304 | 12842 | 12842 | 0 | -542.00(-4.05%) |
Apr 06, 2001 | 13518 | 13675 | 13285 | 13384 | 0 | +2.40(+0.02%) |
Apr 05, 2001 | 13344 | 13556 | 13323 | 13381 | 0 | +138.60(+1.05%) |
Apr 04, 2001 | 13043 | 13243 | 12875 | 13243 | 0 | +118.30(+0.90%) |
Apr 03, 2001 | 12971 | 13358 | 12971 | 13124 | 0 | +186.60(+1.44%) |
Apr 02, 2001 | 13058 | 13090 | 12781 | 12938 | 0 | -61.80(-0.48%) |
Mar 31, 2001 | 13203 | 13458 | 12992 | 13000 | 0 | -72.70(-0.56%) |
Mar 30, 2001 | 13620 | 13620 | 13072 | 13072 | 0 | -693.10(-5.04%) |
Mar 29, 2001 | 13726 | 13868 | 13568 | 13766 | 0 | +127.20(+0.93%) |
Mar 28, 2001 | 13767 | 13830 | 13536 | 13638 | 0 | -224.00(-1.62%) |
Mar 27, 2001 | 13310 | 13862 | 13297 | 13862 | 0 | +0.00(+0.00%) |
Mar 26, 2001 | 13310 | 13862 | 13297 | 13862 | 0 | +647.80(+4.90%) |
Mar 24, 2001 | 12866 | 13243 | 12866 | 13214 | 0 | +360.50(+2.80%) |
Mar 23, 2001 | 12982 | 13237 | 12854 | 12854 | 0 | -249.90(-1.91%) |
Mar 22, 2001 | 12184 | 13104 | 12101 | 13104 | 0 | +0.00(+0.00%) |
Mar 21, 2001 | 12184 | 13104 | 12101 | 13104 | 0 | +912.90(+7.49%) |
Mar 20, 2001 | 12184 | 12545 | 12144 | 12191 | 0 | +0.00(+0.00%) |
Mar 19, 2001 | 12184 | 12545 | 12144 | 12191 | 0 | -42.00(-0.34%) |
Mar 17, 2001 | 12170 | 12374 | 12072 | 12233 | 0 | +80.20(+0.66%) |
Mar 16, 2001 | 11686 | 12153 | 11434 | 12153 | 0 | +309.20(+2.61%) |
Mar 15, 2001 | 11913 | 12004 | 11793 | 11844 | 0 | +23.90(+0.20%) |
Mar 14, 2001 | 12045 | 12045 | 11710 | 11820 | 0 | -351.70(-2.89%) |
Mar 13, 2001 | 12510 | 12510 | 12171 | 12171 | 0 | +0.00(+0.00%) |
Mar 12, 2001 | 12510 | 12510 | 12171 | 12171 | 0 | -456.50(-3.62%) |
Mar 10, 2001 | 12549 | 12667 | 12500 | 12628 | 0 | -22.70(-0.18%) |
Mar 09, 2001 | 12694 | 12757 | 12584 | 12651 | 0 | -73.30(-0.58%) |
Mar 08, 2001 | 12749 | 12824 | 12540 | 12724 | 0 | +36.20(+0.29%) |
Mar 07, 2001 | 12403 | 12688 | 12351 | 12688 | 0 | +365.50(+2.97%) |
Mar 06, 2001 | 12286 | 12389 | 12134 | 12322 | 0 | +0.00(+0.00%) |
Mar 05, 2001 | 12286 | 12389 | 12134 | 12322 | 0 | +60.40(+0.49%) |
Mar 03, 2001 | 12594 | 12594 | 12262 | 12262 | 0 | -419.90(-3.31%) |
Mar 02, 2001 | 12812 | 12844 | 12528 | 12682 | 0 | -201.80(-1.57%) |
Mar 01, 2001 | 12988 | 13040 | 12784 | 12884 | 0 | -176.40(-1.35%) |
Feb 28, 2001 | 13233 | 13262 | 13041 | 13060 | 0 | -141.20(-1.07%) |
Feb 27, 2001 | 13255 | 13316 | 13171 | 13201 | 0 | +0.00(+0.00%) |
Feb 26, 2001 | 13255 | 13316 | 13171 | 13201 | 0 | -44.90(-0.34%) |
Feb 24, 2001 | 13054 | 13273 | 13048 | 13246 | 0 | +172.60(+1.32%) |
Feb 23, 2001 | 13042 | 13125 | 12861 | 13073 | 0 | -26.70(-0.20%) |
Feb 22, 2001 | 13182 | 13185 | 13084 | 13100 | 0 | -148.30(-1.12%) |
Feb 21, 2001 | 13092 | 13248 | 13073 | 13248 | 0 | +128.80(+0.98%) |
Feb 20, 2001 | 13060 | 13137 | 12951 | 13120 | 0 | +0.00(+0.00%) |
Feb 19, 2001 | 13060 | 13137 | 12951 | 13120 | 0 | -55.90(-0.42%) |
Feb 17, 2001 | 13349 | 13349 | 13166 | 13176 | 0 | -151.90(-1.14%) |
Feb 16, 2001 | 13274 | 13416 | 13274 | 13327 | 0 | +43.30(+0.33%) |
Feb 15, 2001 | 13179 | 13406 | 13119 | 13284 | 0 | +9.40(+0.07%) |
Feb 14, 2001 | 13432 | 13461 | 13248 | 13275 | 0 | +0.00(+0.00%) |
Feb 13, 2001 | 13432 | 13461 | 13248 | 13275 | 0 | -148.10(-1.10%) |
Feb 10, 2001 | 13141 | 13460 | 13135 | 13423 | 0 | +284.60(+2.17%) |
Feb 09, 2001 | 13336 | 13336 | 12967 | 13138 | 0 | -227.80(-1.70%) |
Feb 08, 2001 | 13274 | 13374 | 13269 | 13366 | 0 | +96.20(+0.72%) |
Feb 07, 2001 | 13316 | 13379 | 13240 | 13270 | 0 | -115.70(-0.86%) |
Feb 06, 2001 | 13589 | 13589 | 13368 | 13386 | 0 | +0.00(+0.00%) |
Feb 05, 2001 | 13589 | 13589 | 13368 | 13386 | 0 | -318.10(-2.32%) |
Feb 03, 2001 | 13765 | 13862 | 13704 | 13704 | 0 | -75.90(-0.55%) |
Feb 02, 2001 | 13741 | 13780 | 13668 | 13780 | 0 | -64.00(-0.46%) |