Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 9.834 | 9.834 | 9.316 | 9.601 | 408,834 | -0.33(-3.32%) |
Oct 30, 2001 | 10.28 | 10.42 | 9.750 | 9.931 | 343,606 | -0.31(-3.03%) |
Oct 26, 2001 | 10.09 | 10.33 | 10.05 | 10.24 | 279,615 | +0.09(+0.89%) |
Oct 25, 2001 | 9.996 | 10.23 | 9.898 | 10.15 | 212,532 | +0.07(+0.71%) |
Oct 24, 2001 | 10.09 | 10.29 | 9.963 | 10.08 | 338,506 | +0.06(+0.58%) |
Oct 23, 2001 | 9.989 | 10.14 | 9.937 | 10.02 | 261,221 | +0.03(+0.32%) |
Oct 22, 2001 | 9.355 | 10.04 | 9.349 | 9.989 | 413,627 | +0.70(+7.52%) |
Oct 19, 2001 | 9.627 | 9.646 | 9.096 | 9.290 | 366,483 | -0.17(-1.85%) |
Oct 18, 2001 | 9.672 | 9.678 | 9.381 | 9.465 | 699,271 | -0.05(-0.54%) |
Oct 17, 2001 | 10.03 | 10.21 | 9.504 | 9.517 | 859,714 | -0.27(-2.71%) |
Oct 16, 2001 | 9.258 | 9.801 | 9.258 | 9.782 | 493,075 | +0.56(+6.03%) |
Oct 15, 2001 | 9.264 | 9.368 | 9.187 | 9.226 | 264,313 | -0.06(-0.70%) |
Oct 12, 2001 | 9.057 | 9.374 | 8.999 | 9.290 | 450,878 | +0.27(+3.01%) |
Oct 11, 2001 | 8.928 | 9.349 | 8.928 | 9.019 | 538,210 | +0.06(+0.65%) |
Oct 10, 2001 | 8.488 | 9.057 | 8.423 | 8.960 | 418,573 | +0.54(+6.37%) |
Oct 09, 2001 | 8.378 | 8.533 | 8.372 | 8.423 | 365,247 | +0.06(+0.77%) |
Oct 08, 2001 | 8.423 | 8.566 | 8.294 | 8.359 | 304,500 | -0.13(-1.52%) |
Oct 05, 2001 | 8.462 | 8.566 | 8.410 | 8.488 | 288,735 | +0.09(+1.08%) |
Oct 04, 2001 | 8.300 | 8.702 | 8.216 | 8.398 | 547,638 | +0.10(+1.17%) |
Oct 03, 2001 | 8.190 | 8.598 | 8.190 | 8.300 | 870,534 | +0.06(+0.79%) |
Oct 02, 2001 | 8.398 | 8.423 | 8.087 | 8.236 | 1,162,207 | -0.10(-1.16%) |
Oct 01, 2001 | 8.585 | 8.598 | 8.255 | 8.333 | 801,287 | -0.29(-3.38%) |
Sep 28, 2001 | 8.410 | 8.676 | 8.119 | 8.624 | 1,304,565 | +0.28(+3.33%) |
Sep 27, 2001 | 8.702 | 8.721 | 8.119 | 8.346 | 758,317 | -0.27(-3.08%) |
Sep 26, 2001 | 8.967 | 8.993 | 8.540 | 8.611 | 293,217 | -0.32(-3.55%) |
Sep 25, 2001 | 8.928 | 9.051 | 8.663 | 8.928 | 825,399 | +0.01(+0.07%) |
Sep 24, 2001 | 8.605 | 9.083 | 8.585 | 8.922 | 575,152 | +0.38(+4.47%) |
Sep 21, 2001 | 8.475 | 8.825 | 8.475 | 8.540 | 622,296 | -0.84(-8.97%) |
Sep 20, 2001 | 10.00 | 10.00 | 9.154 | 9.381 | 881,044 | -0.62(-6.21%) |
Sep 19, 2001 | 10.48 | 10.51 | 9.711 | 10.00 | 391,059 | -0.39(-3.80%) |
Sep 18, 2001 | 10.67 | 10.74 | 10.40 | 10.40 | 181,927 | -0.27(-2.55%) |
Sep 17, 2001 | 11.68 | 11.68 | 10.03 | 10.67 | 822,618 | -0.85(-7.36%) |
Sep 10, 2001 | 11.65 | 11.65 | 11.26 | 11.52 | 434,648 | -0.10(-0.84%) |
Sep 07, 2001 | 11.65 | 11.85 | 11.61 | 11.61 | 491,066 | -0.08(-0.66%) |
Sep 06, 2001 | 11.92 | 12.01 | 11.59 | 11.69 | 421,973 | -0.30(-2.48%) |
Sep 05, 2001 | 11.97 | 12.15 | 11.76 | 11.99 | 249,165 | +0.27(+2.26%) |
Sep 04, 2001 | 11.96 | 12.01 | 11.68 | 11.72 | 398,634 | -0.25(-2.05%) |
Aug 31, 2001 | 11.86 | 12.16 | 11.84 | 11.97 | 222,579 | +0.11(+0.93%) |
Aug 30, 2001 | 11.97 | 12.09 | 11.76 | 11.86 | 152,250 | -0.11(-0.92%) |
Aug 29, 2001 | 12.13 | 12.13 | 11.94 | 11.97 | 219,951 | -0.06(-0.54%) |
Aug 28, 2001 | 12.20 | 12.23 | 11.94 | 12.03 | 227,680 | -0.10(-0.85%) |
Aug 27, 2001 | 12.29 | 12.41 | 12.14 | 12.14 | 352,418 | -0.15(-1.21%) |
Aug 24, 2001 | 12.31 | 12.47 | 12.26 | 12.29 | 233,863 | +0.14(+1.12%) |
Aug 23, 2001 | 12.42 | 12.42 | 12.12 | 12.15 | 204,958 | -0.18(-1.47%) |
Aug 22, 2001 | 12.32 | 12.50 | 12.26 | 12.33 | 391,726 | +0.05(+0.42%) |
Aug 21, 2001 | 12.39 | 12.55 | 12.16 | 12.28 | 105,740 | -0.17(-1.39%) |
Aug 20, 2001 | 12.45 | 12.50 | 12.29 | 12.45 | 82,468 | +0.00(+0.00%) |
Aug 17, 2001 | 12.52 | 12.61 | 12.19 | 12.45 | 134,792 | -0.22(-1.77%) |
Aug 16, 2001 | 12.36 | 12.68 | 12.29 | 12.68 | 139,165 | +0.31(+2.49%) |
Aug 15, 2001 | 12.23 | 12.45 | 12.23 | 12.37 | 94,651 | +0.20(+1.68%) |
Aug 14, 2001 | 12.16 | 12.22 | 12.08 | 12.16 | 150,098 | +0.01(+0.05%) |
Aug 13, 2001 | 12.26 | 12.32 | 12.07 | 12.16 | 198,830 | -0.09(-0.73%) |
Aug 10, 2001 | 12.04 | 12.26 | 11.85 | 12.25 | 151,193 | +0.12(+0.95%) |
Aug 09, 2001 | 12.32 | 12.32 | 11.92 | 12.13 | 328,625 | -0.12(-0.99%) |
Aug 08, 2001 | 12.29 | 12.40 | 12.23 | 12.25 | 157,752 | -0.08(-0.62%) |
Aug 07, 2001 | 12.17 | 12.34 | 12.17 | 12.33 | 163,688 | +0.08(+0.63%) |
Aug 06, 2001 | 12.24 | 12.36 | 12.18 | 12.25 | 93,714 | -0.15(-1.19%) |
Aug 03, 2001 | 12.58 | 12.61 | 12.18 | 12.40 | 167,749 | -0.10(-0.77%) |
Aug 02, 2001 | 12.29 | 12.55 | 12.17 | 12.50 | 218,198 | +0.24(+1.93%) |