Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 8.700 | 9.110 | 8.700 | 8.960 | 166,000 | +0.19(+2.17%) |
May 30, 2001 | 9.210 | 9.270 | 8.300 | 8.770 | 159,800 | -0.65(-6.90%) |
May 29, 2001 | 9.500 | 9.550 | 9.360 | 9.420 | 320,000 | -0.33(-3.38%) |
May 25, 2001 | 9.950 | 9.990 | 9.390 | 9.750 | 36,800 | -0.20(-2.01%) |
May 24, 2001 | 8.990 | 9.950 | 8.990 | 9.950 | 53,100 | +1.14(+12.94%) |
May 23, 2001 | 9.760 | 10.06 | 8.810 | 8.810 | 78,100 | -1.25(-12.43%) |
May 22, 2001 | 9.450 | 10.20 | 9.350 | 10.06 | 177,000 | +0.57(+6.01%) |
May 21, 2001 | 8.300 | 9.590 | 8.000 | 9.490 | 192,200 | +0.99(+11.65%) |
May 18, 2001 | 8.010 | 8.610 | 7.860 | 8.500 | 114,400 | +0.19(+2.29%) |
May 17, 2001 | 8.930 | 9.470 | 7.910 | 8.310 | 180,000 | -0.55(-6.21%) |
May 16, 2001 | 9.480 | 9.500 | 8.300 | 8.860 | 224,400 | -0.67(-7.03%) |
May 15, 2001 | 10.40 | 10.50 | 9.300 | 9.530 | 165,700 | -0.96(-9.15%) |
May 14, 2001 | 10.50 | 10.89 | 10.34 | 10.49 | 122,000 | -0.26(-2.42%) |
May 11, 2001 | 10.80 | 10.80 | 10.38 | 10.75 | 126,600 | -0.05(-0.46%) |
May 10, 2001 | 10.66 | 11.00 | 10.50 | 10.80 | 123,100 | +0.13(+1.22%) |
May 09, 2001 | 10.93 | 10.95 | 10.35 | 10.67 | 255,300 | -0.27(-2.47%) |
May 08, 2001 | 11.07 | 11.07 | 10.50 | 10.94 | 225,600 | +0.69(+6.73%) |
May 07, 2001 | 11.01 | 11.05 | 10.20 | 10.25 | 628,200 | +1.00(+10.81%) |
May 04, 2001 | 8.760 | 9.250 | 8.450 | 9.250 | 184,000 | +0.27(+3.01%) |
May 03, 2001 | 8.280 | 8.980 | 8.120 | 8.980 | 516,400 | +0.75(+9.11%) |
May 02, 2001 | 6.950 | 8.550 | 6.850 | 8.230 | 725,700 | +1.50(+22.29%) |
May 01, 2001 | 6.360 | 6.950 | 6.350 | 6.730 | 220,700 | +0.35(+5.49%) |
Apr 30, 2001 | 6.700 | 7.000 | 6.380 | 6.380 | 385,300 | +0.03(+0.47%) |
Apr 27, 2001 | 6.150 | 6.350 | 5.940 | 6.350 | 1,154,400 | +0.35(+5.83%) |
Apr 26, 2001 | 6.470 | 6.700 | 6.000 | 6.000 | 156,400 | -0.50(-7.69%) |
Apr 25, 2001 | 6.600 | 6.600 | 6.330 | 6.500 | 154,300 | +0.24(+3.83%) |
Apr 24, 2001 | 6.640 | 6.650 | 6.200 | 6.260 | 34,000 | -0.14(-2.19%) |
Apr 23, 2001 | 6.950 | 7.050 | 6.200 | 6.400 | 43,000 | -0.30(-4.48%) |
Apr 20, 2001 | 7.650 | 7.650 | 6.550 | 6.700 | 66,400 | -0.75(-10.07%) |
Apr 19, 2001 | 7.260 | 7.750 | 6.900 | 7.450 | 40,700 | +0.10(+1.36%) |
Apr 18, 2001 | 6.990 | 7.840 | 6.970 | 7.350 | 90,100 | +0.41(+5.91%) |
Apr 17, 2001 | 6.900 | 7.090 | 6.640 | 6.940 | 21,400 | +0.23(+3.43%) |
Apr 16, 2001 | 6.750 | 7.200 | 6.450 | 6.710 | 70,200 | -0.02(-0.30%) |
Apr 12, 2001 | 5.500 | 6.900 | 5.500 | 6.730 | 66,900 | +1.03(+18.07%) |
Apr 11, 2001 | 5.390 | 5.710 | 5.160 | 5.700 | 60,000 | +0.56(+10.89%) |
Apr 10, 2001 | 4.800 | 5.300 | 4.800 | 5.140 | 230,800 | +0.14(+2.80%) |
Apr 09, 2001 | 4.750 | 5.000 | 4.570 | 5.000 | 26,500 | +0.44(+9.65%) |
Apr 06, 2001 | 4.750 | 4.880 | 4.500 | 4.560 | 6,400 | -0.44(-8.80%) |
Apr 05, 2001 | 4.750 | 5.120 | 4.190 | 5.000 | 183,200 | +0.97(+24.07%) |
Apr 04, 2001 | 4.880 | 4.880 | 4.000 | 4.030 | 104,400 | -0.91(-18.42%) |
Apr 03, 2001 | 4.940 | 5.060 | 4.500 | 4.940 | 51,500 | +0.00(+0.00%) |
Apr 02, 2001 | 5.030 | 5.190 | 4.810 | 4.940 | 162,000 | -0.12(-2.37%) |
Mar 30, 2001 | 5.500 | 5.560 | 4.880 | 5.060 | 467,200 | -0.38(-6.99%) |
Mar 29, 2001 | 5.690 | 6.000 | 5.380 | 5.440 | 280,600 | -0.56(-9.33%) |
Mar 28, 2001 | 6.690 | 6.690 | 5.380 | 6.000 | 81,200 | -0.72(-10.71%) |
Mar 27, 2001 | 6.520 | 6.880 | 6.500 | 6.720 | 106,000 | +0.10(+1.51%) |
Mar 26, 2001 | 6.360 | 7.190 | 6.310 | 6.620 | 199,700 | +0.74(+12.59%) |
Mar 23, 2001 | 5.060 | 6.190 | 5.060 | 5.880 | 178,200 | +0.94(+19.03%) |
Mar 22, 2001 | 5.000 | 5.250 | 4.440 | 4.940 | 403,300 | -0.06(-1.20%) |
Mar 21, 2001 | 4.690 | 5.120 | 4.060 | 5.000 | 193,800 | +0.06(+1.21%) |
Mar 20, 2001 | 5.190 | 5.500 | 4.690 | 4.940 | 286,700 | -0.68(-12.10%) |
Mar 19, 2001 | 5.620 | 5.810 | 5.250 | 5.620 | 200,200 | +0.06(+1.08%) |
Mar 16, 2001 | 6.120 | 6.160 | 5.120 | 5.560 | 125,700 | -0.60(-9.74%) |
Mar 15, 2001 | 6.830 | 7.120 | 6.120 | 6.160 | 45,700 | -0.72(-10.47%) |
Mar 14, 2001 | 6.880 | 7.060 | 6.500 | 6.880 | 26,500 | -0.12(-1.71%) |
Mar 13, 2001 | 7.250 | 7.380 | 7.000 | 7.000 | 70,800 | +0.03(+0.43%) |
Mar 12, 2001 | 7.500 | 7.500 | 6.880 | 6.970 | 165,300 | -1.15(-14.16%) |
Mar 09, 2001 | 8.120 | 8.190 | 7.500 | 8.120 | 57,600 | -0.07(-0.85%) |
Mar 08, 2001 | 8.140 | 8.380 | 8.120 | 8.190 | 67,100 | -0.25(-2.96%) |
Mar 07, 2001 | 7.750 | 8.500 | 7.750 | 8.440 | 40,000 | +0.32(+3.94%) |
Mar 06, 2001 | 7.250 | 8.380 | 7.250 | 8.120 | 148,700 | +0.46(+6.01%) |
Mar 05, 2001 | 7.060 | 7.750 | 7.000 | 7.660 | 59,800 | +0.25(+3.37%) |
Mar 02, 2001 | 6.780 | 7.470 | 6.690 | 7.410 | 307,800 | +0.41(+5.86%) |