Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2001 | 5788 | 5805 | 5660 | 5675 | 0 | -41.33(-0.72%) |
Feb 26, 2001 | 5747 | 5789 | 5708 | 5716 | 0 | -10.91(-0.19%) |
Feb 23, 2001 | 5727 | 5778 | 5678 | 5727 | 0 | -32.11(-0.56%) |
Feb 22, 2001 | 5886 | 5886 | 5733 | 5759 | 0 | -190.92(-3.21%) |
Feb 21, 2001 | 5921 | 5958 | 5863 | 5950 | 0 | -21.33(-0.36%) |
Feb 20, 2001 | 5993 | 6080 | 5946 | 5971 | 0 | +33.99(+0.57%) |
Feb 19, 2001 | 5921 | 5991 | 5846 | 5937 | 0 | -108.37(-1.79%) |
Feb 16, 2001 | 6156 | 6198 | 5998 | 6046 | 0 | -58.57(-0.96%) |
Feb 15, 2001 | 5963 | 6104 | 5945 | 6104 | 0 | +216.56(+3.68%) |
Feb 14, 2001 | 6061 | 6097 | 5881 | 5888 | 0 | -139.81(-2.32%) |
Feb 13, 2001 | 5922 | 6027 | 5918 | 6027 | 0 | +180.42(+3.09%) |
Feb 12, 2001 | 5808 | 5894 | 5796 | 5847 | 0 | +37.23(+0.64%) |
Feb 09, 2001 | 5782 | 5893 | 5742 | 5810 | 0 | +51.24(+0.89%) |
Feb 08, 2001 | 5694 | 5763 | 5654 | 5759 | 0 | +65.02(+1.14%) |
Feb 07, 2001 | 5739 | 5781 | 5686 | 5694 | 0 | -155.48(-2.66%) |
Feb 06, 2001 | 5906 | 6043 | 5828 | 5849 | 0 | -83.36(-1.41%) |
Feb 05, 2001 | 6012 | 6012 | 5868 | 5932 | 0 | -116.84(-1.93%) |
Feb 02, 2001 | 5959 | 6103 | 5959 | 6049 | 0 | +151.33(+2.57%) |
Feb 01, 2001 | 5927 | 5975 | 5851 | 5898 | 0 | -38.27(-0.64%) |
Jan 31, 2001 | 5854 | 5992 | 5822 | 5936 | 0 | +143.70(+2.48%) |
Jan 30, 2001 | 5685 | 5792 | 5578 | 5792 | 0 | +112.44(+1.98%) |
Jan 29, 2001 | 5851 | 5934 | 5680 | 5680 | 0 | -167.85(-2.87%) |
Jan 18, 2001 | 5804 | 5893 | 5734 | 5848 | 0 | +77.96(+1.35%) |
Jan 17, 2001 | 5703 | 5805 | 5653 | 5770 | 0 | +107.01(+1.89%) |
Jan 16, 2001 | 5400 | 5666 | 5400 | 5663 | 0 | +283.28(+5.27%) |
Jan 15, 2001 | 5293 | 5380 | 5255 | 5380 | 0 | +40.26(+0.75%) |
Jan 12, 2001 | 5404 | 5423 | 5289 | 5339 | 0 | -29.84(-0.56%) |
Jan 11, 2001 | 5476 | 5531 | 5348 | 5369 | 0 | -67.54(-1.24%) |
Jan 10, 2001 | 5406 | 5477 | 5350 | 5437 | 0 | +60.66(+1.13%) |
Jan 09, 2001 | 5206 | 5376 | 5206 | 5376 | 0 | +187.61(+3.62%) |
Jan 08, 2001 | 5248 | 5369 | 5189 | 5189 | 0 | -107.02(-2.02%) |
Jan 05, 2001 | 5153 | 5298 | 5118 | 5296 | 0 | +159.40(+3.10%) |
Jan 04, 2001 | 5028 | 5169 | 5028 | 5136 | 0 | +241.34(+4.93%) |
Jan 03, 2001 | 4844 | 4970 | 4831 | 4895 | 0 | -40.49(-0.82%) |
Jan 02, 2001 | 4717 | 4945 | 4678 | 4935 | 0 | +191.34(+4.03%) |
Dec 29, 2000 | 4797 | 4814 | 4728 | 4744 | 0 | -53.20(-1.11%) |
Dec 28, 2000 | 4581 | 4797 | 4556 | 4797 | 0 | +182.51(+3.96%) |
Dec 27, 2000 | 4664 | 4664 | 4603 | 4615 | 0 | -106.73(-2.26%) |
Dec 26, 2000 | 4872 | 4880 | 4711 | 4721 | 0 | -89.86(-1.87%) |
Dec 22, 2000 | 4765 | 4888 | 4728 | 4811 | 0 | -6.00(-0.12%) |
Dec 21, 2000 | 4835 | 4835 | 4797 | 4817 | 0 | -130.67(-2.64%) |
Dec 20, 2000 | 4967 | 4998 | 4919 | 4948 | 0 | -92.36(-1.83%) |
Dec 19, 2000 | 5005 | 5044 | 4957 | 5040 | 0 | -14.95(-0.30%) |
Dec 18, 2000 | 5116 | 5128 | 5022 | 5055 | 0 | -169.54(-3.24%) |
Dec 15, 2000 | 5256 | 5264 | 5202 | 5225 | 0 | -95.42(-1.79%) |
Dec 14, 2000 | 5350 | 5350 | 5274 | 5320 | 0 | -64.20(-1.19%) |
Dec 13, 2000 | 5380 | 5397 | 5333 | 5384 | 0 | +4.27(+0.08%) |
Dec 12, 2000 | 5321 | 5403 | 5321 | 5380 | 0 | +95.68(+1.81%) |
Dec 11, 2000 | 5284 | 5300 | 5237 | 5284 | 0 | +31.58(+0.60%) |
Dec 08, 2000 | 5216 | 5270 | 5186 | 5253 | 0 | +40.10(+0.77%) |
Dec 07, 2000 | 5132 | 5216 | 5132 | 5213 | 0 | +42.11(+0.81%) |
Dec 06, 2000 | 5323 | 5367 | 5164 | 5171 | 0 | -28.58(-0.55%) |
Dec 05, 2000 | 5140 | 5241 | 5103 | 5199 | 0 | +25.18(+0.49%) |
Dec 04, 2000 | 5240 | 5243 | 5169 | 5174 | 0 | -168.04(-3.15%) |