Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 1654 | 1666 | 1647 | 1666 | 0 | +8.47(+0.51%) |
Jul 30, 2001 | 1642 | 1658 | 1639 | 1658 | 0 | +17.16(+1.05%) |
Jul 27, 2001 | 1642 | 1644 | 1635 | 1640 | 0 | +1.04(+0.06%) |
Jul 26, 2001 | 1636 | 1640 | 1633 | 1639 | 0 | +6.85(+0.42%) |
Jul 25, 2001 | 1624 | 1633 | 1623 | 1633 | 0 | +1.66(+0.10%) |
Jul 24, 2001 | 1619 | 1632 | 1619 | 1631 | 0 | +3.46(+0.21%) |
Jul 23, 2001 | 1633 | 1638 | 1623 | 1627 | 0 | -10.69(-0.65%) |
Jul 20, 2001 | 1627 | 1641 | 1626 | 1638 | 0 | +11.24(+0.69%) |
Jul 19, 2001 | 1628 | 1632 | 1623 | 1627 | 0 | -0.98(-0.06%) |
Jul 18, 2001 | 1640 | 1646 | 1626 | 1628 | 0 | -10.96(-0.67%) |
Jul 17, 2001 | 1654 | 1656 | 1639 | 1639 | 0 | -21.78(-1.31%) |
Jul 16, 2001 | 1659 | 1661 | 1648 | 1661 | 0 | +3.62(+0.22%) |
Jul 13, 2001 | 1679 | 1680 | 1653 | 1657 | 0 | -15.87(-0.95%) |
Jul 12, 2001 | 1666 | 1673 | 1663 | 1673 | 0 | +11.42(+0.69%) |
Jul 11, 2001 | 1668 | 1668 | 1656 | 1661 | 0 | -18.95(-1.13%) |
Jul 10, 2001 | 1652 | 1683 | 1652 | 1680 | 0 | +25.76(+1.56%) |
Jul 09, 2001 | 1648 | 1658 | 1631 | 1655 | 0 | -6.18(-0.37%) |
Jul 06, 2001 | 1682 | 1682 | 1661 | 1661 | 0 | -27.26(-1.61%) |
Jul 05, 2001 | 1697 | 1697 | 1685 | 1688 | 0 | -5.69(-0.34%) |
Jul 04, 2001 | 1699 | 1700 | 1682 | 1694 | 0 | -9.56(-0.56%) |
Jul 03, 2001 | 1708 | 1713 | 1703 | 1703 | 0 | -3.35(-0.20%) |
Jul 02, 2001 | 1728 | 1728 | 1703 | 1707 | 0 | -19.88(-1.15%) |
Jun 29, 2001 | 1713 | 1726 | 1712 | 1726 | 0 | +18.86(+1.10%) |
Jun 28, 2001 | 1708 | 1717 | 1702 | 1708 | 0 | +4.26(+0.25%) |
Jun 27, 2001 | 1704 | 1710 | 1699 | 1703 | 0 | -6.69(-0.39%) |
Jun 26, 2001 | 1709 | 1717 | 1706 | 1710 | 0 | +2.50(+0.15%) |
Jun 25, 2001 | 1701 | 1719 | 1690 | 1708 | 0 | -9.31(-0.54%) |
Jun 22, 2001 | 1694 | 1717 | 1693 | 1717 | 0 | +30.95(+1.84%) |
Jun 21, 2001 | 1688 | 1698 | 1677 | 1686 | 0 | +1.13(+0.07%) |
Jun 20, 2001 | 1699 | 1699 | 1683 | 1685 | 0 | -16.81(-0.99%) |
Jun 19, 2001 | 1704 | 1707 | 1691 | 1702 | 0 | -12.11(-0.71%) |
Jun 18, 2001 | 1703 | 1714 | 1698 | 1714 | 0 | +7.62(+0.45%) |
Jun 15, 2001 | 1681 | 1706 | 1676 | 1706 | 0 | +16.60(+0.98%) |
Jun 14, 2001 | 1698 | 1709 | 1687 | 1690 | 0 | -6.50(-0.38%) |
Jun 13, 2001 | 1692 | 1697 | 1684 | 1696 | 0 | +17.62(+1.05%) |
Jun 12, 2001 | 1670 | 1685 | 1669 | 1678 | 0 | -7.60(-0.45%) |
Jun 11, 2001 | 1693 | 1697 | 1679 | 1686 | 0 | -21.48(-1.26%) |
Jun 08, 2001 | 1694 | 1711 | 1694 | 1707 | 0 | +23.69(+1.41%) |
Jun 07, 2001 | 1679 | 1693 | 1678 | 1684 | 0 | +4.64(+0.28%) |
Jun 06, 2001 | 1685 | 1700 | 1679 | 1679 | 0 | +4.51(+0.27%) |
Jun 05, 2001 | 1674 | 1685 | 1672 | 1675 | 0 | +8.50(+0.51%) |
Jun 04, 2001 | 1654 | 1684 | 1654 | 1666 | 0 | +16.34(+0.99%) |
Jun 01, 2001 | 1663 | 1664 | 1645 | 1650 | 0 | -7.27(-0.44%) |
May 31, 2001 | 1648 | 1661 | 1637 | 1657 | 0 | -5.69(-0.34%) |
May 30, 2001 | 1677 | 1677 | 1660 | 1663 | 0 | -19.51(-1.16%) |
May 29, 2001 | 1675 | 1684 | 1673 | 1682 | 0 | +5.70(+0.34%) |
May 28, 2001 | 1683 | 1683 | 1673 | 1677 | 0 | -11.20(-0.66%) |
May 25, 2001 | 1694 | 1695 | 1684 | 1688 | 0 | -4.63(-0.27%) |
May 24, 2001 | 1675 | 1693 | 1673 | 1692 | 0 | +5.42(+0.32%) |
May 23, 2001 | 1683 | 1697 | 1682 | 1687 | 0 | +4.66(+0.28%) |
May 22, 2001 | 1667 | 1688 | 1666 | 1682 | 0 | +15.61(+0.94%) |
May 21, 2001 | 1666 | 1668 | 1654 | 1667 | 0 | +4.05(+0.24%) |
May 18, 2001 | 1683 | 1683 | 1661 | 1663 | 0 | -19.33(-1.15%) |
May 17, 2001 | 1679 | 1692 | 1679 | 1682 | 0 | +25.24(+1.52%) |
May 16, 2001 | 1684 | 1685 | 1654 | 1657 | 0 | -33.90(-2.01%) |
May 15, 2001 | 1676 | 1691 | 1673 | 1691 | 0 | +10.56(+0.63%) |
May 14, 2001 | 1697 | 1697 | 1677 | 1680 | 0 | -23.28(-1.37%) |
May 11, 2001 | 1692 | 1703 | 1684 | 1703 | 0 | +14.45(+0.86%) |
May 10, 2001 | 1681 | 1704 | 1680 | 1689 | 0 | +6.56(+0.39%) |
May 09, 2001 | 1699 | 1703 | 1682 | 1682 | 0 | -19.64(-1.15%) |
May 08, 2001 | 1715 | 1716 | 1692 | 1702 | 0 | -12.86(-0.75%) |
May 04, 2001 | 1722 | 1724 | 1711 | 1715 | 0 | -19.39(-1.12%) |
May 03, 2001 | 1748 | 1754 | 1730 | 1734 | 0 | -3.43(-0.20%) |