Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2001 | 8.581 | 8.829 | 8.477 | 8.645 | 7,983,640 | +0.07(+0.76%) |
Aug 31, 2001 | 8.563 | 8.782 | 8.503 | 8.580 | 4,895,548 | +0.00(+0.00%) |
Aug 30, 2001 | 8.717 | 8.820 | 8.494 | 8.580 | 5,661,015 | -0.20(-2.29%) |
Aug 29, 2001 | 8.923 | 8.923 | 8.727 | 8.780 | 4,577,939 | -0.17(-1.86%) |
Aug 28, 2001 | 9.000 | 9.002 | 8.849 | 8.947 | 3,066,529 | -0.05(-0.61%) |
Aug 27, 2001 | 8.974 | 9.040 | 8.957 | 9.002 | 2,952,597 | +0.04(+0.42%) |
Aug 24, 2001 | 8.889 | 8.971 | 8.751 | 8.964 | 7,163,684 | +0.08(+0.85%) |
Aug 23, 2001 | 9.026 | 9.026 | 8.727 | 8.889 | 7,783,459 | -0.26(-2.81%) |
Aug 22, 2001 | 9.026 | 9.146 | 8.966 | 9.146 | 7,596,098 | +0.15(+1.70%) |
Aug 21, 2001 | 9.095 | 9.110 | 8.968 | 8.993 | 8,166,920 | -0.06(-0.64%) |
Aug 20, 2001 | 9.197 | 9.197 | 8.966 | 9.052 | 6,237,082 | -0.17(-1.86%) |
Aug 17, 2001 | 9.309 | 9.347 | 9.105 | 9.223 | 5,035,995 | -0.07(-0.74%) |
Aug 16, 2001 | 9.472 | 9.472 | 9.278 | 9.292 | 7,197,776 | -0.19(-1.96%) |
Aug 15, 2001 | 9.246 | 9.501 | 9.246 | 9.477 | 7,008,376 | +0.24(+2.54%) |
Aug 14, 2001 | 9.223 | 9.278 | 9.143 | 9.242 | 5,140,602 | -0.03(-0.30%) |
Aug 13, 2001 | 9.146 | 9.321 | 9.143 | 9.270 | 3,798,486 | +0.06(+0.69%) |
Aug 10, 2001 | 8.974 | 9.354 | 8.871 | 9.206 | 6,201,242 | +0.22(+2.48%) |
Aug 09, 2001 | 8.957 | 8.993 | 8.817 | 8.983 | 6,884,829 | -0.07(-0.78%) |
Aug 08, 2001 | 9.043 | 9.146 | 9.010 | 9.053 | 6,801,493 | -0.09(-1.01%) |
Aug 07, 2001 | 9.052 | 9.192 | 9.000 | 9.146 | 4,042,666 | +0.06(+0.66%) |
Aug 06, 2001 | 9.266 | 9.270 | 8.973 | 9.086 | 3,439,209 | -0.26(-2.75%) |
Aug 03, 2001 | 9.343 | 9.362 | 9.136 | 9.343 | 3,300,219 | -0.03(-0.27%) |
Aug 02, 2001 | 9.309 | 9.391 | 9.180 | 9.369 | 5,364,968 | +0.11(+1.20%) |