Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 12126 | 12317 | 12126 | 12317 | 227,109,792 | +230.00(+1.90%) |
Jul 30, 2001 | 12104 | 12111 | 12008 | 12087 | 153,086,208 | -95.50(-0.78%) |
Jul 27, 2001 | 12070 | 12192 | 12070 | 12182 | 124,388,600 | +142.40(+1.18%) |
Jul 26, 2001 | 12196 | 12230 | 12003 | 12040 | 221,039,008 | -174.30(-1.43%) |
Jul 24, 2001 | 12214 | 12239 | 12137 | 12214 | 139,913,792 | -22.40(-0.18%) |
Jul 23, 2001 | 12233 | 12258 | 12172 | 12236 | 166,057,200 | -65.20(-0.53%) |
Jul 20, 2001 | 12305 | 12360 | 12238 | 12302 | 147,662,000 | +21.90(+0.18%) |
Jul 19, 2001 | 12376 | 12381 | 12192 | 12280 | 204,987,008 | -147.40(-1.19%) |
Jul 18, 2001 | 12481 | 12554 | 12339 | 12427 | 134,535,008 | -68.00(-0.54%) |
Jul 17, 2001 | 12591 | 12591 | 12433 | 12495 | 139,890,800 | -129.30(-1.02%) |
Jul 16, 2001 | 12664 | 12692 | 12582 | 12624 | 113,928,800 | +11.70(+0.09%) |
Jul 13, 2001 | 12780 | 12821 | 12518 | 12613 | 211,230,208 | -47.40(-0.37%) |
Jul 12, 2001 | 12533 | 12693 | 12533 | 12660 | 174,767,808 | +132.30(+1.06%) |
Jul 11, 2001 | 12626 | 12626 | 12458 | 12528 | 195,057,600 | -186.00(-1.46%) |
Jul 10, 2001 | 12701 | 12732 | 12635 | 12714 | 134,407,808 | +23.20(+0.18%) |
Jul 09, 2001 | 12769 | 12769 | 12583 | 12691 | 257,038,800 | -308.80(-2.38%) |
Jul 05, 2001 | 13209 | 13237 | 12987 | 13000 | 0 | -208.00(-1.57%) |
Jul 04, 2001 | 13202 | 13209 | 13090 | 13208 | 0 | +22.70(+0.17%) |
Jul 03, 2001 | 13068 | 13198 | 13068 | 13185 | 0 | +142.30(+1.09%) |
Jun 29, 2001 | 12967 | 13089 | 12967 | 13042 | 0 | +214.70(+1.67%) |
Jun 28, 2001 | 12968 | 12968 | 12787 | 12828 | 0 | -176.40(-1.36%) |
Jun 27, 2001 | 12956 | 13020 | 12891 | 13004 | 0 | +42.20(+0.33%) |
Jun 26, 2001 | 13142 | 13142 | 12943 | 12962 | 0 | -212.00(-1.61%) |
Jun 22, 2001 | 13193 | 13243 | 13127 | 13174 | 0 | -13.50(-0.10%) |
Jun 21, 2001 | 13024 | 13253 | 12977 | 13188 | 0 | +268.80(+2.08%) |
Jun 20, 2001 | 13128 | 13128 | 12896 | 12919 | 0 | -215.00(-1.64%) |
Jun 19, 2001 | 12980 | 13150 | 12901 | 13134 | 0 | +184.90(+1.43%) |
Jun 18, 2001 | 13093 | 13093 | 12891 | 12949 | 0 | -153.70(-1.17%) |
Jun 15, 2001 | 13132 | 13136 | 12949 | 13102 | 0 | -146.40(-1.10%) |
Jun 14, 2001 | 13512 | 13519 | 13223 | 13249 | 0 | -274.40(-2.03%) |
Jun 13, 2001 | 13516 | 13598 | 13429 | 13523 | 0 | -3.40(-0.03%) |
Jun 12, 2001 | 13628 | 13628 | 13444 | 13527 | 0 | -148.80(-1.09%) |
Jun 11, 2001 | 13748 | 13846 | 13628 | 13676 | 0 | -133.40(-0.97%) |
Jun 08, 2001 | 13717 | 13901 | 13717 | 13809 | 0 | +105.50(+0.77%) |
Jun 07, 2001 | 13538 | 13715 | 13479 | 13703 | 0 | +127.40(+0.94%) |
Jun 06, 2001 | 13491 | 13671 | 13491 | 13576 | 0 | +124.10(+0.92%) |
Jun 05, 2001 | 13232 | 13483 | 13147 | 13452 | 0 | +244.40(+1.85%) |
Jun 04, 2001 | 13167 | 13272 | 13167 | 13208 | 0 | +66.10(+0.50%) |
Jun 01, 2001 | 13244 | 13283 | 13121 | 13141 | 0 | -33.00(-0.25%) |
May 31, 2001 | 13310 | 13310 | 13092 | 13174 | 0 | -245.70(-1.83%) |
May 30, 2001 | 13568 | 13568 | 13348 | 13420 | 0 | -209.50(-1.54%) |
May 29, 2001 | 13739 | 13768 | 13506 | 13630 | 0 | -109.50(-0.80%) |
May 28, 2001 | 13738 | 13757 | 13675 | 13739 | 0 | -14.90(-0.11%) |
May 25, 2001 | 13854 | 13957 | 13733 | 13754 | 0 | -56.60(-0.41%) |
May 24, 2001 | 13770 | 13813 | 13650 | 13811 | 0 | -28.50(-0.21%) |
May 23, 2001 | 13873 | 13989 | 13798 | 13839 | 0 | -38.90(-0.28%) |
May 22, 2001 | 13775 | 13930 | 13775 | 13878 | 0 | +156.70(+1.14%) |
May 21, 2001 | 13466 | 13732 | 13466 | 13721 | 0 | +262.10(+1.95%) |
May 18, 2001 | 13631 | 13631 | 13449 | 13459 | 0 | -178.70(-1.31%) |
May 17, 2001 | 13551 | 13713 | 13551 | 13638 | 0 | +301.90(+2.26%) |
May 16, 2001 | 13258 | 13566 | 13229 | 13336 | 0 | +85.90(+0.65%) |
May 15, 2001 | 13233 | 13351 | 13210 | 13250 | 0 | -9.10(-0.07%) |
May 14, 2001 | 13609 | 13609 | 13239 | 13259 | 0 | -377.40(-2.77%) |
May 11, 2001 | 13602 | 13690 | 13579 | 13637 | 0 | +31.80(+0.23%) |
May 10, 2001 | 13541 | 13726 | 13462 | 13605 | 0 | +19.70(+0.15%) |
May 09, 2001 | 13527 | 13644 | 13409 | 13585 | 0 | +44.30(+0.33%) |
May 08, 2001 | 13600 | 13600 | 13446 | 13541 | 0 | -60.00(-0.44%) |
May 07, 2001 | 13464 | 13652 | 13437 | 13601 | 0 | +209.80(+1.57%) |
May 04, 2001 | 13600 | 13600 | 13319 | 13391 | 0 | -327.10(-2.38%) |
May 03, 2001 | 13769 | 13844 | 13646 | 13718 | 0 | -96.10(-0.70%) |