Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2001 | 8.194 | 8.269 | 8.122 | 8.137 | 5,267,063 | -0.13(-1.62%) |
Nov 29, 2001 | 8.269 | 8.305 | 8.159 | 8.271 | 4,497,517 | +0.00(+0.02%) |
Nov 28, 2001 | 8.357 | 8.357 | 8.237 | 8.269 | 2,937,445 | -0.09(-1.05%) |
Nov 27, 2001 | 8.348 | 8.451 | 8.228 | 8.357 | 5,411,007 | -0.09(-1.12%) |
Nov 26, 2001 | 8.389 | 8.451 | 8.297 | 8.451 | 3,635,311 | +0.10(+1.25%) |
Nov 23, 2001 | 8.309 | 8.346 | 8.269 | 8.346 | 3,168,804 | +0.04(+0.45%) |
Nov 21, 2001 | 8.442 | 8.468 | 8.283 | 8.309 | 4,827,073 | -0.13(-1.59%) |
Nov 20, 2001 | 8.494 | 8.535 | 8.326 | 8.442 | 6,962,920 | -0.14(-1.62%) |
Nov 19, 2001 | 8.468 | 8.605 | 8.367 | 8.581 | 6,809,943 | +0.16(+1.85%) |
Nov 16, 2001 | 8.322 | 8.451 | 8.262 | 8.425 | 7,527,332 | +0.19(+2.36%) |
Nov 15, 2001 | 8.288 | 8.288 | 8.137 | 8.231 | 7,284,317 | -0.07(-0.85%) |
Nov 14, 2001 | 8.571 | 8.575 | 8.288 | 8.302 | 6,853,360 | -0.10(-1.18%) |
Nov 13, 2001 | 8.365 | 8.475 | 8.305 | 8.401 | 5,325,049 | +0.20(+2.47%) |
Nov 12, 2001 | 8.245 | 8.367 | 8.065 | 8.199 | 3,030,105 | -0.08(-0.97%) |
Nov 09, 2001 | 8.336 | 8.400 | 8.170 | 8.279 | 4,346,289 | -0.02(-0.29%) |
Nov 08, 2001 | 8.305 | 8.547 | 8.288 | 8.303 | 6,756,620 | +0.02(+0.19%) |
Nov 07, 2001 | 8.168 | 8.382 | 8.099 | 8.288 | 7,012,747 | +0.09(+1.07%) |
Nov 06, 2001 | 7.936 | 8.202 | 7.849 | 8.201 | 6,554,108 | +0.29(+3.67%) |
Nov 05, 2001 | 7.885 | 7.974 | 7.859 | 7.911 | 5,127,490 | +0.07(+0.85%) |
Nov 02, 2001 | 7.739 | 7.859 | 7.662 | 7.844 | 4,502,762 | +0.09(+1.13%) |
Nov 01, 2001 | 7.756 | 7.782 | 7.499 | 7.756 | 7,189,326 | +0.08(+1.07%) |
Oct 31, 2001 | 7.799 | 7.833 | 7.667 | 7.674 | 5,014,142 | -0.03(-0.42%) |
Oct 30, 2001 | 7.842 | 7.842 | 7.653 | 7.706 | 5,137,397 | -0.14(-1.73%) |
Oct 29, 2001 | 8.082 | 8.151 | 7.842 | 7.842 | 3,499,526 | -0.27(-3.38%) |
Oct 26, 2001 | 7.971 | 8.170 | 7.965 | 8.116 | 3,689,508 | +0.16(+2.01%) |
Oct 25, 2001 | 7.730 | 8.019 | 7.603 | 7.957 | 5,356,518 | +0.16(+2.02%) |
Oct 24, 2001 | 7.919 | 7.971 | 7.756 | 7.799 | 4,809,298 | -0.13(-1.58%) |
Oct 23, 2001 | 8.065 | 8.075 | 7.886 | 7.924 | 4,203,219 | -0.07(-0.84%) |
Oct 22, 2001 | 7.835 | 8.013 | 7.790 | 7.991 | 7,922,157 | +0.14(+1.77%) |
Oct 19, 2001 | 8.031 | 8.031 | 7.773 | 7.852 | 5,634,790 | -0.11(-1.36%) |
Oct 18, 2001 | 7.993 | 8.056 | 7.871 | 7.960 | 4,641,170 | -0.09(-1.13%) |
Oct 17, 2001 | 8.254 | 8.305 | 8.036 | 8.051 | 8,513,085 | -0.19(-2.31%) |
Oct 16, 2001 | 8.065 | 8.271 | 7.996 | 8.242 | 9,657,352 | -0.03(-0.35%) |
Oct 15, 2001 | 8.245 | 8.297 | 8.185 | 8.271 | 3,251,849 | -0.06(-0.72%) |
Oct 12, 2001 | 8.339 | 8.405 | 8.185 | 8.331 | 7,965,282 | -0.13(-1.52%) |
Oct 11, 2001 | 8.161 | 8.563 | 8.146 | 8.460 | 6,986,522 | +0.34(+4.21%) |
Oct 10, 2001 | 7.859 | 8.151 | 7.808 | 8.118 | 9,926,008 | +0.07(+0.87%) |
Oct 09, 2001 | 7.912 | 8.072 | 7.893 | 8.048 | 4,039,461 | +0.04(+0.56%) |
Oct 08, 2001 | 8.185 | 8.185 | 7.940 | 8.003 | 5,981,246 | -0.28(-3.34%) |
Oct 05, 2001 | 8.206 | 8.279 | 8.065 | 8.279 | 5,532,514 | +0.14(+1.73%) |
Oct 04, 2001 | 8.151 | 8.300 | 8.127 | 8.139 | 6,220,181 | +0.00(+0.02%) |
Oct 03, 2001 | 7.747 | 8.202 | 7.670 | 8.137 | 6,772,063 | +0.35(+4.45%) |
Oct 02, 2001 | 7.590 | 7.845 | 7.562 | 7.790 | 5,260,361 | +0.24(+3.23%) |
Oct 01, 2001 | 7.696 | 7.696 | 7.439 | 7.547 | 6,148,501 | -0.14(-1.83%) |
Sep 28, 2001 | 7.516 | 7.806 | 7.430 | 7.687 | 6,283,703 | +0.17(+2.28%) |
Sep 27, 2001 | 7.567 | 7.636 | 7.315 | 7.516 | 7,107,447 | -0.05(-0.61%) |
Sep 26, 2001 | 7.859 | 7.859 | 7.494 | 7.562 | 9,241,837 | -0.40(-4.98%) |
Sep 25, 2001 | 7.914 | 8.027 | 7.737 | 7.959 | 6,609,762 | +0.04(+0.56%) |
Sep 24, 2001 | 7.730 | 8.135 | 7.730 | 7.914 | 8,264,243 | +0.36(+4.70%) |
Sep 21, 2001 | 7.155 | 7.567 | 6.917 | 7.559 | 14,423,525 | +0.40(+5.64%) |
Sep 20, 2001 | 7.636 | 7.717 | 7.113 | 7.155 | 8,718,511 | -0.46(-6.08%) |
Sep 19, 2001 | 7.868 | 7.953 | 7.430 | 7.619 | 7,180,293 | -0.22(-2.87%) |
Sep 18, 2001 | 7.808 | 8.142 | 7.705 | 7.844 | 8,100,776 | +0.18(+2.28%) |
Sep 17, 2001 | 8.065 | 8.314 | 7.524 | 7.669 | 11,787,371 | -0.59(-7.09%) |
Sep 10, 2001 | 8.237 | 8.297 | 8.074 | 8.254 | 8,030,552 | -0.13(-1.56%) |
Sep 07, 2001 | 8.775 | 8.775 | 8.365 | 8.384 | 7,439,625 | -0.39(-4.44%) |
Sep 06, 2001 | 8.674 | 8.880 | 8.672 | 8.774 | 9,042,822 | +0.14(+1.65%) |
Sep 05, 2001 | 8.717 | 8.717 | 8.544 | 8.631 | 5,152,549 | -0.01(-0.16%) |