Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2001 | 5796 | 5833 | 5767 | 5810 | 1,185,659,008 | +13.40(+0.23%) |
May 31, 2001 | 5797 | 5830 | 5734 | 5796 | 1,368,029,952 | -0.70(-0.01%) |
May 30, 2001 | 5864 | 5864 | 5789 | 5797 | 1,362,278,016 | -67.00(-1.14%) |
May 29, 2001 | 5890 | 5907 | 5841 | 5864 | 1,013,593,024 | -25.90(-0.44%) |
May 28, 2001 | 5890 | 5890 | 5890 | 5890 | 0 | +0.00(+0.00%) |
May 27, 2001 | 5890 | 5890 | 5890 | 5890 | 0 | +0.00(+0.00%) |
May 25, 2001 | 5916 | 5930 | 5860 | 5890 | 901,014,976 | -26.10(-0.44%) |
May 24, 2001 | 5897 | 5950 | 5889 | 5916 | 886,102,016 | +18.40(+0.31%) |
May 23, 2001 | 5977 | 5977 | 5897 | 5898 | 1,066,536,000 | -79.10(-1.32%) |
May 22, 2001 | 5942 | 5994 | 5937 | 5977 | 1,524,011,008 | +35.00(+0.59%) |
May 21, 2001 | 5915 | 5978 | 5898 | 5942 | 912,076,032 | +0.00(+0.00%) |
May 20, 2001 | 5915 | 5978 | 5898 | 5942 | 912,076,032 | +26.60(+0.45%) |
May 18, 2001 | 5904 | 5942 | 5889 | 5915 | 1,052,412,992 | +10.40(+0.18%) |
May 17, 2001 | 5884 | 5968 | 5884 | 5905 | 1,503,362,944 | +20.60(+0.35%) |
May 16, 2001 | 5843 | 5885 | 5768 | 5884 | 1,299,735,040 | +41.10(+0.70%) |
May 15, 2001 | 5690 | 5858 | 5690 | 5843 | 1,101,073,024 | +152.40(+2.68%) |
May 14, 2001 | 5897 | 5897 | 5690 | 5690 | 970,099,008 | +0.00(+0.00%) |
May 13, 2001 | 5897 | 5897 | 5690 | 5690 | 970,099,008 | -206.30(-3.50%) |
May 11, 2001 | 5964 | 5978 | 5890 | 5897 | 1,202,302,976 | -67.20(-1.13%) |
May 10, 2001 | 5894 | 5988 | 5874 | 5964 | 1,458,984,960 | +70.30(+1.19%) |
May 09, 2001 | 5886 | 5905 | 5827 | 5894 | 1,122,030,976 | +7.30(+0.12%) |
May 08, 2001 | 5870 | 5894 | 5843 | 5886 | 1,242,573,056 | +16.10(+0.27%) |
May 07, 2001 | 5870 | 5870 | 5870 | 5870 | 0 | +0.00(+0.00%) |
May 06, 2001 | 5870 | 5870 | 5870 | 5870 | 0 | +0.00(+0.00%) |
May 04, 2001 | 5766 | 5872 | 5754 | 5870 | 1,302,944,000 | +104.50(+1.81%) |
May 03, 2001 | 5904 | 5904 | 5756 | 5766 | 1,833,419,008 | -138.40(-2.34%) |
May 02, 2001 | 5928 | 5964 | 5896 | 5904 | 1,807,250,944 | -23.80(-0.40%) |