Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 3289 | 3336 | 3256 | 3329 | 0 | +43.39(+1.32%) |
Jul 30, 2001 | 3256 | 3289 | 3249 | 3286 | 0 | +34.36(+1.06%) |
Jul 27, 2001 | 3260 | 3279 | 3242 | 3252 | 0 | -7.50(-0.23%) |
Jul 26, 2001 | 3299 | 3319 | 3254 | 3259 | 0 | -42.94(-1.30%) |
Jul 25, 2001 | 3307 | 3338 | 3296 | 3302 | 0 | -33.11(-0.99%) |
Jul 24, 2001 | 3327 | 3341 | 3306 | 3335 | 0 | +4.10(+0.12%) |
Jul 23, 2001 | 3341 | 3341 | 3311 | 3331 | 0 | -9.77(-0.29%) |
Jul 20, 2001 | 3376 | 3389 | 3331 | 3341 | 0 | -30.18(-0.90%) |
Jul 19, 2001 | 3373 | 3380 | 3352 | 3371 | 0 | -12.48(-0.37%) |
Jul 18, 2001 | 3435 | 3446 | 3378 | 3383 | 0 | -48.52(-1.41%) |
Jul 17, 2001 | 3414 | 3440 | 3398 | 3432 | 0 | -2.90(-0.08%) |
Jul 16, 2001 | 3454 | 3478 | 3428 | 3435 | 0 | -19.16(-0.55%) |
Jul 13, 2001 | 3471 | 3514 | 3438 | 3454 | 0 | +1.24(+0.04%) |
Jul 12, 2001 | 3390 | 3459 | 3385 | 3453 | 0 | +76.54(+2.27%) |
Jul 11, 2001 | 3328 | 3389 | 3317 | 3376 | 0 | +47.94(+1.44%) |
Jul 10, 2001 | 3301 | 3341 | 3296 | 3328 | 0 | +37.46(+1.14%) |
Jul 09, 2001 | 3291 | 3300 | 3261 | 3291 | 0 | -14.97(-0.45%) |
Jul 06, 2001 | 3318 | 3318 | 3287 | 3306 | 0 | -11.85(-0.36%) |
Jul 05, 2001 | 3321 | 3365 | 3307 | 3318 | 0 | +5.75(+0.17%) |
Jul 04, 2001 | 3296 | 3338 | 3287 | 3312 | 0 | -0.41(-0.01%) |
Jul 03, 2001 | 3452 | 3452 | 3300 | 3312 | 0 | -113.74(-3.32%) |
Jul 02, 2001 | 3459 | 3487 | 3418 | 3426 | 0 | -30.75(-0.89%) |
Jun 29, 2001 | 3407 | 3475 | 3395 | 3457 | 0 | +51.92(+1.52%) |
Jun 28, 2001 | 3412 | 3427 | 3392 | 3405 | 0 | -6.78(-0.20%) |
Jun 27, 2001 | 3408 | 3434 | 3379 | 3412 | 0 | +4.32(+0.13%) |
Jun 26, 2001 | 3313 | 3418 | 3288 | 3407 | 0 | +88.65(+2.67%) |
Jun 25, 2001 | 3378 | 3378 | 3307 | 3319 | 0 | -63.09(-1.87%) |
Jun 22, 2001 | 3402 | 3410 | 3362 | 3382 | 0 | -23.88(-0.70%) |
Jun 21, 2001 | 3408 | 3428 | 3386 | 3406 | 0 | -0.41(-0.01%) |
Jun 20, 2001 | 3410 | 3420 | 3369 | 3406 | 0 | -4.90(-0.14%) |
Jun 19, 2001 | 3357 | 3419 | 3340 | 3411 | 0 | +57.84(+1.72%) |
Jun 18, 2001 | 3369 | 3369 | 3295 | 3353 | 0 | -19.83(-0.59%) |
Jun 15, 2001 | 3434 | 3434 | 3360 | 3373 | 0 | -80.83(-2.34%) |
Jun 14, 2001 | 3491 | 3502 | 3447 | 3454 | 0 | -47.84(-1.37%) |
Jun 13, 2001 | 3499 | 3519 | 3493 | 3502 | 0 | +3.22(+0.09%) |
Jun 12, 2001 | 3504 | 3517 | 3484 | 3498 | 0 | -10.93(-0.31%) |
Jun 11, 2001 | 3507 | 3525 | 3483 | 3509 | 0 | +13.48(+0.39%) |
Jun 08, 2001 | 3467 | 3503 | 3453 | 3496 | 0 | +38.60(+1.12%) |
Jun 07, 2001 | 3456 | 3460 | 3396 | 3457 | 0 | -0.07(-0.00%) |
Jun 06, 2001 | 3473 | 3507 | 3448 | 3457 | 0 | -2.73(-0.08%) |
Jun 05, 2001 | 3496 | 3511 | 3435 | 3460 | 0 | -38.34(-1.10%) |
Jun 04, 2001 | 3566 | 3591 | 3491 | 3498 | 0 | -59.26(-1.67%) |
Jun 01, 2001 | 3637 | 3651 | 3556 | 3558 | 0 | -74.27(-2.04%) |
May 31, 2001 | 3624 | 3638 | 3592 | 3632 | 0 | -30.13(-0.82%) |
May 30, 2001 | 3746 | 3760 | 3653 | 3662 | 0 | -80.03(-2.14%) |
May 29, 2001 | 3732 | 3752 | 3726 | 3742 | 0 | +21.92(+0.59%) |
May 28, 2001 | 3663 | 3728 | 3663 | 3720 | 0 | +60.34(+1.65%) |
May 25, 2001 | 3686 | 3701 | 3647 | 3660 | 0 | -23.39(-0.64%) |
May 24, 2001 | 3671 | 3709 | 3671 | 3683 | 0 | +8.66(+0.24%) |
May 23, 2001 | 3641 | 3684 | 3641 | 3675 | 0 | +33.94(+0.93%) |
May 22, 2001 | 3643 | 3663 | 3630 | 3641 | 0 | +0.50(+0.01%) |
May 21, 2001 | 3656 | 3681 | 3631 | 3640 | 0 | -14.93(-0.41%) |
May 18, 2001 | 3674 | 3701 | 3648 | 3655 | 0 | -14.73(-0.40%) |
May 17, 2001 | 3607 | 3675 | 3607 | 3670 | 0 | +77.70(+2.16%) |
May 16, 2001 | 3586 | 3630 | 3586 | 3592 | 0 | +15.10(+0.42%) |
May 15, 2001 | 3480 | 3579 | 3420 | 3577 | 0 | +8.03(+0.22%) |
May 14, 2001 | 3553 | 3577 | 3537 | 3569 | 0 | +9.16(+0.26%) |
May 11, 2001 | 3565 | 3578 | 3545 | 3560 | 0 | -8.50(-0.24%) |
May 10, 2001 | 3587 | 3589 | 3550 | 3568 | 0 | -18.31(-0.51%) |
May 09, 2001 | 3580 | 3630 | 3569 | 3587 | 0 | +6.21(+0.17%) |
May 08, 2001 | 3545 | 3587 | 3545 | 3580 | 0 | +35.56(+1.00%) |
May 07, 2001 | 3563 | 3573 | 3539 | 3545 | 0 | +30.22(+0.86%) |
May 04, 2001 | 3472 | 3522 | 3466 | 3515 | 0 | +20.11(+0.58%) |
May 03, 2001 | 3529 | 3552 | 3480 | 3494 | 0 | -43.94(-1.24%) |