Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2001 | 9.412 | 9.561 | 9.180 | 9.258 | 7,392,421 | -0.20(-2.09%) |
Jul 31, 2001 | 9.266 | 9.524 | 9.223 | 9.455 | 7,422,725 | +0.27(+2.89%) |
Jul 30, 2001 | 9.146 | 9.227 | 9.108 | 9.189 | 4,105,897 | +0.14(+1.52%) |
Jul 27, 2001 | 9.021 | 9.052 | 8.957 | 9.052 | 6,350,139 | +0.03(+0.34%) |
Jul 26, 2001 | 9.095 | 9.112 | 8.906 | 9.021 | 6,954,179 | -0.07(-0.81%) |
Jul 25, 2001 | 9.077 | 9.197 | 8.976 | 9.095 | 10,241,286 | +0.02(+0.19%) |
Jul 24, 2001 | 9.249 | 9.300 | 9.040 | 9.077 | 9,621,220 | -0.17(-1.86%) |
Jul 23, 2001 | 9.266 | 9.343 | 9.105 | 9.249 | 4,275,774 | -0.02(-0.19%) |
Jul 20, 2001 | 9.300 | 9.429 | 9.223 | 9.266 | 4,721,009 | -0.03(-0.37%) |
Jul 19, 2001 | 9.076 | 9.409 | 9.076 | 9.300 | 8,939,672 | +0.26(+2.89%) |
Jul 18, 2001 | 9.189 | 9.237 | 8.895 | 9.040 | 8,988,916 | -0.15(-1.62%) |
Jul 17, 2001 | 8.820 | 9.352 | 8.820 | 9.189 | 15,059,035 | +0.55(+6.31%) |
Jul 16, 2001 | 9.000 | 9.000 | 8.605 | 8.643 | 4,736,161 | -0.36(-4.02%) |
Jul 13, 2001 | 8.906 | 9.041 | 8.906 | 9.005 | 6,328,576 | +0.10(+1.12%) |
Jul 12, 2001 | 8.563 | 8.931 | 8.563 | 8.906 | 6,844,618 | +0.50(+5.92%) |
Jul 11, 2001 | 8.382 | 8.593 | 8.382 | 8.408 | 6,006,305 | +0.04(+0.45%) |
Jul 10, 2001 | 8.648 | 8.738 | 8.369 | 8.370 | 6,217,850 | -0.28(-3.21%) |
Jul 09, 2001 | 8.580 | 8.777 | 8.580 | 8.648 | 3,972,442 | +0.14(+1.61%) |
Jul 06, 2001 | 8.868 | 8.880 | 8.511 | 8.511 | 5,475,986 | -0.36(-4.02%) |
Jul 05, 2001 | 8.921 | 8.957 | 8.846 | 8.868 | 4,681,964 | -0.05(-0.60%) |
Jul 03, 2001 | 8.916 | 8.971 | 8.854 | 8.921 | 3,126,262 | +0.01(+0.06%) |