Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2001 | 5333 | 5378 | 5298 | 5345 | 1,431,648,000 | +12.30(+0.23%) |
Aug 30, 2001 | 5418 | 5436 | 5333 | 5333 | 1,646,279,040 | -84.90(-1.57%) |
Aug 29, 2001 | 5435 | 5460 | 5384 | 5418 | 1,025,779,968 | -17.10(-0.31%) |
Aug 28, 2001 | 5472 | 5476 | 5396 | 5435 | 1,030,948,992 | -37.20(-0.68%) |
Aug 27, 2001 | 5472 | 5472 | 5472 | 5472 | 0 | +0.00(+0.00%) |
Aug 26, 2001 | 5472 | 5472 | 5472 | 5472 | 0 | +0.00(+0.00%) |
Aug 24, 2001 | 5396 | 5472 | 5385 | 5472 | 1,047,953,984 | +75.40(+1.40%) |
Aug 23, 2001 | 5409 | 5433 | 5371 | 5396 | 1,000,126,976 | -12.20(-0.23%) |
Aug 22, 2001 | 5430 | 5472 | 5373 | 5409 | 1,180,759,040 | -21.60(-0.40%) |
Aug 21, 2001 | 5357 | 5435 | 5353 | 5430 | 898,392,000 | +72.80(+1.36%) |
Aug 20, 2001 | 5342 | 5372 | 5287 | 5358 | 826,137,984 | +0.00(+0.00%) |
Aug 19, 2001 | 5342 | 5372 | 5287 | 5358 | 826,137,984 | +15.40(+0.29%) |
Aug 17, 2001 | 5390 | 5429 | 5300 | 5342 | 1,207,774,976 | -47.70(-0.89%) |
Aug 16, 2001 | 5462 | 5462 | 5390 | 5390 | 1,236,227,968 | -71.80(-1.31%) |
Aug 15, 2001 | 5508 | 5533 | 5457 | 5462 | 883,580,032 | -46.20(-0.84%) |
Aug 14, 2001 | 5431 | 5526 | 5431 | 5508 | 1,161,977,984 | +76.70(+1.41%) |
Aug 13, 2001 | 5427 | 5465 | 5411 | 5431 | 830,398,976 | +0.00(+0.00%) |
Aug 12, 2001 | 5427 | 5465 | 5411 | 5431 | 830,398,976 | +3.90(+0.07%) |
Aug 10, 2001 | 5403 | 5469 | 5398 | 5427 | 991,974,016 | +24.30(+0.45%) |
Aug 09, 2001 | 5476 | 5476 | 5377 | 5403 | 1,228,884,992 | -73.60(-1.34%) |
Aug 08, 2001 | 5537 | 5537 | 5434 | 5476 | 1,140,377,984 | -60.30(-1.09%) |
Aug 07, 2001 | 5526 | 5547 | 5448 | 5537 | 1,097,056,000 | +10.40(+0.19%) |
Aug 06, 2001 | 5548 | 5561 | 5516 | 5526 | 769,705,984 | +0.00(+0.00%) |
Aug 05, 2001 | 5548 | 5561 | 5516 | 5526 | 769,705,984 | -21.20(-0.38%) |
Aug 03, 2001 | 5584 | 5590 | 5511 | 5548 | 1,103,563,008 | -36.90(-0.66%) |
Aug 02, 2001 | 5547 | 5644 | 5534 | 5584 | 1,658,766,976 | +37.60(+0.68%) |
Aug 01, 2001 | 5529 | 5549 | 5500 | 5547 | 1,041,086,976 | +17.80(+0.32%) |
Jul 31, 2001 | 5447 | 5532 | 5409 | 5529 | 1,231,672,064 | +82.40(+1.51%) |
Jul 30, 2001 | 5403 | 5457 | 5376 | 5447 | 895,832,000 | +0.00(+0.00%) |
Jul 29, 2001 | 5403 | 5457 | 5376 | 5447 | 895,832,000 | +43.60(+0.81%) |
Jul 27, 2001 | 5286 | 5403 | 5286 | 5403 | 1,185,116,032 | +117.00(+2.21%) |
Jul 26, 2001 | 5276 | 5323 | 5270 | 5286 | 1,359,112,960 | +10.40(+0.20%) |
Jul 25, 2001 | 5320 | 5350 | 5260 | 5276 | 1,445,452,032 | -44.50(-0.84%) |
Jul 24, 2001 | 5405 | 5413 | 5313 | 5320 | 1,410,633,984 | -85.10(-1.57%) |
Jul 23, 2001 | 5387 | 5447 | 5366 | 5405 | 1,097,460,992 | +0.00(+0.00%) |
Jul 22, 2001 | 5387 | 5447 | 5366 | 5405 | 1,097,460,992 | +18.20(+0.34%) |
Jul 20, 2001 | 5437 | 5437 | 5350 | 5387 | 1,087,292,032 | -50.30(-0.93%) |
Jul 19, 2001 | 5405 | 5437 | 5322 | 5437 | 1,371,400,960 | +32.80(+0.61%) |
Jul 18, 2001 | 5428 | 5432 | 5379 | 5405 | 1,346,006,016 | -23.20(-0.43%) |
Jul 17, 2001 | 5517 | 5517 | 5408 | 5428 | 1,231,431,936 | -89.30(-1.62%) |
Jul 16, 2001 | 5537 | 5537 | 5504 | 5517 | 719,889,984 | +0.00(+0.00%) |
Jul 15, 2001 | 5537 | 5537 | 5504 | 5517 | 719,889,984 | -19.90(-0.36%) |
Jul 13, 2001 | 5482 | 5544 | 5440 | 5537 | 1,054,387,968 | +55.40(+1.01%) |
Jul 12, 2001 | 5392 | 5498 | 5392 | 5482 | 1,444,934,016 | +89.70(+1.66%) |
Jul 11, 2001 | 5468 | 5468 | 5380 | 5392 | 1,385,918,976 | -76.00(-1.39%) |
Jul 10, 2001 | 5469 | 5509 | 5461 | 5468 | 1,171,634,048 | -1.00(-0.02%) |
Jul 09, 2001 | 5479 | 5488 | 5420 | 5469 | 1,231,940,992 | +0.00(+0.00%) |
Jul 08, 2001 | 5479 | 5488 | 5420 | 5469 | 1,231,940,992 | -10.30(-0.19%) |
Jul 06, 2001 | 5550 | 5550 | 5444 | 5479 | 1,418,545,024 | -70.40(-1.27%) |
Jul 05, 2001 | 5600 | 5601 | 5510 | 5550 | 1,786,448,000 | -50.90(-0.91%) |
Jul 04, 2001 | 5640 | 5644 | 5588 | 5600 | 863,713,984 | -39.40(-0.70%) |
Jul 03, 2001 | 5717 | 5726 | 5630 | 5640 | 1,280,903,040 | -76.80(-1.34%) |
Jul 02, 2001 | 5642 | 5723 | 5615 | 5717 | 1,198,422,016 | +0.00(+0.00%) |
Jul 01, 2001 | 5642 | 5723 | 5615 | 5717 | 1,198,422,016 | +74.20(+1.32%) |
Jun 29, 2001 | 5638 | 5656 | 5605 | 5642 | 1,530,012,032 | +4.10(+0.07%) |
Jun 28, 2001 | 5608 | 5645 | 5520 | 5638 | 1,757,763,968 | +30.50(+0.54%) |
Jun 27, 2001 | 5556 | 5608 | 5556 | 5608 | 1,225,190,016 | +52.20(+0.94%) |
Jun 26, 2001 | 5662 | 5666 | 5537 | 5556 | 1,293,698,944 | -106.20(-1.88%) |
Jun 25, 2001 | 5666 | 5704 | 5638 | 5662 | 1,004,433,984 | +0.00(+0.00%) |
Jun 24, 2001 | 5666 | 5704 | 5638 | 5662 | 1,004,433,984 | -3.80(-0.07%) |
Jun 22, 2001 | 5641 | 5695 | 5632 | 5666 | 1,273,117,952 | +24.30(+0.43%) |
Jun 21, 2001 | 5700 | 5711 | 5641 | 5641 | 1,132,273,024 | -58.20(-1.02%) |
Jun 20, 2001 | 5680 | 5712 | 5622 | 5700 | 1,449,088,000 | +19.20(+0.34%) |
Jun 19, 2001 | 5672 | 5744 | 5667 | 5680 | 1,125,389,056 | +8.80(+0.16%) |
Jun 18, 2001 | 5723 | 5723 | 5672 | 5672 | 1,069,945,024 | +0.00(+0.00%) |
Jun 17, 2001 | 5723 | 5723 | 5672 | 5672 | 1,069,945,024 | -51.40(-0.90%) |
Jun 15, 2001 | 5752 | 5756 | 5658 | 5723 | 1,474,240,000 | -29.60(-0.51%) |
Jun 14, 2001 | 5820 | 5820 | 5735 | 5753 | 1,199,613,056 | -67.60(-1.16%) |
Jun 13, 2001 | 5804 | 5862 | 5804 | 5820 | 1,092,745,984 | +16.20(+0.28%) |
Jun 12, 2001 | 5860 | 5880 | 5783 | 5804 | 1,462,589,056 | -56.50(-0.96%) |
Jun 11, 2001 | 5951 | 5951 | 5858 | 5860 | 1,048,606,016 | +0.00(+0.00%) |
Jun 10, 2001 | 5951 | 5951 | 5858 | 5860 | 1,048,606,016 | -90.10(-1.51%) |
Jun 08, 2001 | 5948 | 5982 | 5935 | 5951 | 1,284,526,976 | +2.30(+0.04%) |
Jun 07, 2001 | 5902 | 5948 | 5887 | 5948 | 1,063,132,032 | +46.80(+0.79%) |
Jun 06, 2001 | 5922 | 5960 | 5892 | 5902 | 1,404,441,984 | -21.10(-0.36%) |
Jun 05, 2001 | 5856 | 5924 | 5842 | 5923 | 1,268,594,944 | +66.10(+1.13%) |
Jun 04, 2001 | 5810 | 5862 | 5809 | 5856 | 1,083,732,992 | +0.00(+0.00%) |
Jun 03, 2001 | 5810 | 5862 | 5809 | 5856 | 1,083,732,992 | +46.90(+0.81%) |