Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2001 | 3.369 | 3.422 | 3.349 | 3.390 | 497,798 | +0.05(+1.51%) |
Dec 28, 2001 | 3.415 | 3.415 | 3.340 | 3.340 | 574,299 | -0.08(-2.25%) |
Dec 27, 2001 | 3.422 | 3.430 | 3.406 | 3.417 | 87,428 | -0.01(-0.16%) |
Dec 26, 2001 | 3.413 | 3.431 | 3.390 | 3.422 | 44,807 | +0.01(+0.27%) |
Dec 24, 2001 | 3.404 | 3.452 | 3.363 | 3.413 | 101,636 | +0.03(+0.78%) |
Dec 21, 2001 | 3.363 | 3.470 | 3.363 | 3.387 | 4,467,073 | -0.09(-2.61%) |
Dec 20, 2001 | 3.628 | 3.628 | 3.477 | 3.477 | 112,564 | -0.14(-3.80%) |
Dec 19, 2001 | 3.562 | 3.665 | 3.562 | 3.614 | 74,861 | +0.03(+0.77%) |
Dec 18, 2001 | 3.642 | 3.656 | 3.545 | 3.587 | 127,864 | -0.07(-1.88%) |
Dec 17, 2001 | 3.605 | 3.729 | 3.591 | 3.656 | 114,750 | +0.01(+0.40%) |
Dec 14, 2001 | 3.582 | 3.641 | 3.569 | 3.641 | 12,567 | +0.04(+1.14%) |
Dec 13, 2001 | 3.564 | 3.659 | 3.564 | 3.600 | 96,718 | +0.01(+0.36%) |
Dec 12, 2001 | 3.591 | 3.624 | 3.587 | 3.587 | 29,507 | +0.00(+0.03%) |
Dec 11, 2001 | 3.596 | 3.606 | 3.575 | 3.586 | 58,468 | +0.01(+0.31%) |
Dec 10, 2001 | 3.597 | 3.610 | 3.569 | 3.575 | 91,253 | -0.04(-1.01%) |
Dec 07, 2001 | 3.613 | 3.614 | 3.596 | 3.612 | 32,239 | -0.00(-0.03%) |
Dec 06, 2001 | 3.541 | 3.660 | 3.541 | 3.613 | 271,576 | +0.06(+1.75%) |
Dec 05, 2001 | 3.550 | 3.550 | 3.550 | 3.550 | 457,909 | +0.03(+0.78%) |
Dec 04, 2001 | 3.509 | 3.546 | 3.509 | 3.523 | 517,470 | +0.04(+1.05%) |
Dec 03, 2001 | 3.454 | 3.499 | 3.395 | 3.486 | 155,186 | +0.01(+0.26%) |
Nov 30, 2001 | 3.477 | 3.477 | 3.463 | 3.477 | 121,854 | +0.00(+0.00%) |
Nov 29, 2001 | 3.481 | 3.481 | 3.459 | 3.477 | 127,318 | -0.01(-0.31%) |
Nov 28, 2001 | 3.465 | 3.495 | 3.465 | 3.488 | 146,443 | +0.02(+0.66%) |
Nov 27, 2001 | 3.460 | 3.477 | 3.459 | 3.465 | 71,582 | +0.01(+0.16%) |
Nov 26, 2001 | 3.418 | 3.492 | 3.418 | 3.460 | 94,532 | +0.02(+0.59%) |
Nov 23, 2001 | 3.387 | 3.441 | 3.387 | 3.440 | 36,064 | +0.05(+1.46%) |
Nov 21, 2001 | 3.438 | 3.438 | 3.387 | 3.390 | 67,211 | -0.05(-1.38%) |
Nov 20, 2001 | 3.438 | 3.454 | 3.422 | 3.438 | 131,689 | +0.02(+0.45%) |
Nov 19, 2001 | 3.395 | 3.422 | 3.390 | 3.422 | 133,875 | +0.04(+1.05%) |
Nov 16, 2001 | 3.381 | 3.408 | 3.354 | 3.387 | 178,682 | +0.07(+2.01%) |
Nov 15, 2001 | 3.340 | 3.363 | 3.271 | 3.320 | 363,376 | -0.04(-1.28%) |
Nov 14, 2001 | 3.239 | 3.372 | 3.239 | 3.363 | 299,990 | +0.14(+4.40%) |
Nov 13, 2001 | 3.121 | 3.221 | 3.121 | 3.221 | 778,664 | +0.10(+3.20%) |
Nov 12, 2001 | 3.129 | 3.134 | 3.109 | 3.121 | 149,175 | +0.00(+0.09%) |
Nov 09, 2001 | 3.139 | 3.141 | 3.111 | 3.118 | 77,046 | -0.00(-0.06%) |
Nov 08, 2001 | 3.079 | 3.153 | 3.079 | 3.120 | 25,682 | +0.02(+0.59%) |
Nov 07, 2001 | 3.096 | 3.120 | 3.084 | 3.102 | 26,775 | +0.01(+0.44%) |
Nov 06, 2001 | 3.047 | 3.088 | 3.042 | 3.088 | 15,300 | +0.04(+1.35%) |
Nov 05, 2001 | 3.112 | 3.203 | 3.047 | 3.047 | 38,796 | -0.07(-2.14%) |
Nov 02, 2001 | 3.157 | 3.203 | 3.114 | 3.114 | 56,828 | -0.07(-2.07%) |
Nov 01, 2001 | 3.203 | 3.225 | 3.176 | 3.180 | 66,118 | -0.02(-0.71%) |
Oct 31, 2001 | 2.983 | 3.221 | 2.983 | 3.203 | 118,575 | +0.21(+7.00%) |
Oct 30, 2001 | 3.065 | 3.088 | 2.983 | 2.993 | 34,425 | -0.02(-0.58%) |
Oct 29, 2001 | 2.974 | 3.073 | 2.969 | 3.010 | 179,229 | +0.01(+0.46%) |
Oct 26, 2001 | 2.773 | 2.997 | 2.773 | 2.997 | 78,686 | +0.24(+8.80%) |
Oct 25, 2001 | 2.744 | 2.845 | 2.690 | 2.754 | 92,346 | -0.01(-0.46%) |
Oct 24, 2001 | 2.791 | 2.791 | 2.738 | 2.767 | 34,425 | -0.01(-0.36%) |
Oct 23, 2001 | 2.768 | 2.832 | 2.768 | 2.777 | 14,207 | +0.05(+1.85%) |
Oct 22, 2001 | 2.690 | 2.837 | 2.657 | 2.727 | 60,653 | +0.04(+1.36%) |
Oct 19, 2001 | 2.690 | 2.727 | 2.655 | 2.690 | 26,775 | +0.01(+0.31%) |
Oct 18, 2001 | 2.791 | 2.809 | 2.681 | 2.682 | 155,186 | -0.09(-3.11%) |
Oct 17, 2001 | 2.671 | 2.768 | 2.671 | 2.768 | 50,271 | +0.09(+3.42%) |
Oct 16, 2001 | 2.654 | 2.681 | 2.590 | 2.676 | 39,343 | +0.00(+0.00%) |
Oct 15, 2001 | 2.644 | 2.694 | 2.640 | 2.676 | 43,168 | +0.04(+1.67%) |
Oct 12, 2001 | 2.608 | 2.648 | 2.608 | 2.633 | 14,207 | +0.03(+1.30%) |
Oct 11, 2001 | 2.592 | 2.654 | 2.592 | 2.599 | 25,682 | +0.01(+0.25%) |
Oct 10, 2001 | 2.576 | 2.594 | 2.576 | 2.592 | 19,125 | +0.03(+1.18%) |
Oct 09, 2001 | 2.585 | 2.639 | 2.535 | 2.562 | 53,003 | +0.00(+0.00%) |
Oct 08, 2001 | 2.379 | 2.562 | 2.379 | 2.562 | 39,343 | +0.13(+5.14%) |
Oct 05, 2001 | 2.524 | 2.524 | 2.434 | 2.437 | 16,392 | -0.09(-3.41%) |
Oct 04, 2001 | 2.580 | 2.599 | 2.516 | 2.523 | 50,271 | -0.04(-1.54%) |
Oct 03, 2001 | 2.425 | 2.562 | 2.416 | 2.562 | 105,461 | +0.12(+4.87%) |
Oct 02, 2001 | 2.461 | 2.493 | 2.443 | 2.443 | 24,042 | -0.04(-1.48%) |