Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 7673 | 7673 | 7550 | 7562 | 119,800 | -230.20(-2.95%) |
Oct 30, 2001 | 7958 | 7960 | 7780 | 7793 | 91,800 | -165.60(-2.08%) |
Oct 26, 2001 | 7900 | 8002 | 7900 | 7958 | 98,400 | +79.00(+1.00%) |
Oct 25, 2001 | 8097 | 8177 | 7818 | 7879 | 112,800 | -217.40(-2.69%) |
Oct 24, 2001 | 7963 | 8126 | 7888 | 8097 | 126,200 | +133.60(+1.68%) |
Oct 23, 2001 | 7828 | 7963 | 7828 | 7963 | 133,200 | +182.70(+2.35%) |
Oct 22, 2001 | 7591 | 7780 | 7585 | 7780 | 75,800 | +189.70(+2.50%) |
Oct 19, 2001 | 7802 | 7844 | 7548 | 7591 | 121,600 | -211.60(-2.71%) |
Oct 18, 2001 | 7882 | 7882 | 7722 | 7802 | 104,600 | -116.30(-1.47%) |
Oct 17, 2001 | 7744 | 7935 | 7744 | 7919 | 150,400 | +274.90(+3.60%) |
Oct 16, 2001 | 7516 | 7716 | 7516 | 7644 | 116,400 | +131.80(+1.75%) |
Oct 15, 2001 | 7552 | 7552 | 7427 | 7512 | 114,800 | -41.20(-0.55%) |
Oct 11, 2001 | 7533 | 7739 | 7533 | 7553 | 131,000 | +23.50(+0.31%) |
Oct 10, 2001 | 7278 | 7530 | 7190 | 7530 | 124,000 | +251.20(+3.45%) |
Oct 09, 2001 | 7200 | 7313 | 7122 | 7278 | 103,400 | +78.40(+1.09%) |
Oct 08, 2001 | 7169 | 7233 | 6926 | 7200 | 113,000 | +30.70(+0.43%) |
Oct 05, 2001 | 7386 | 7386 | 7126 | 7169 | 164,800 | -297.00(-3.98%) |
Oct 04, 2001 | 7326 | 7466 | 7326 | 7466 | 135,800 | +221.30(+3.05%) |
Oct 03, 2001 | 7310 | 7331 | 7144 | 7245 | 121,600 | -64.90(-0.89%) |
Oct 02, 2001 | 7193 | 7312 | 7102 | 7310 | 112,800 | +116.80(+1.62%) |
Oct 01, 2001 | 7314 | 7341 | 7128 | 7193 | 113,600 | -120.90(-1.65%) |
Sep 28, 2001 | 7256 | 7368 | 7256 | 7314 | 124,400 | +116.10(+1.61%) |
Sep 27, 2001 | 7051 | 7198 | 6962 | 7198 | 125,200 | +147.00(+2.08%) |
Sep 26, 2001 | 7000 | 7145 | 6908 | 7051 | 135,200 | +50.40(+0.72%) |
Sep 25, 2001 | 6886 | 7041 | 6769 | 7000 | 155,800 | +114.80(+1.67%) |
Sep 24, 2001 | 6583 | 6908 | 6583 | 6886 | 142,000 | +387.30(+5.96%) |
Sep 21, 2001 | 6639 | 6639 | 6260 | 6498 | 225,800 | -226.90(-3.37%) |
Sep 20, 2001 | 6934 | 7002 | 6696 | 6725 | 144,600 | -208.30(-3.00%) |
Sep 19, 2001 | 7044 | 7105 | 6885 | 6934 | 156,600 | -110.20(-1.56%) |
Sep 18, 2001 | 7046 | 7046 | 6838 | 7044 | 122,600 | -51.00(-0.72%) |
Sep 17, 2001 | 6912 | 7095 | 6661 | 7095 | 0 | +183.00(+2.65%) |
Sep 14, 2001 | 7339 | 7392 | 6909 | 6912 | 0 | -426.90(-5.82%) |
Sep 13, 2001 | 7337 | 7357 | 7243 | 7339 | 0 | +2.00(+0.03%) |
Sep 12, 2001 | 7405 | 7405 | 6888 | 7337 | 149,300 | -342.00(-4.45%) |
Sep 10, 2001 | 7727 | 7784 | 7523 | 7679 | 114,400 | -48.50(-0.63%) |
Sep 07, 2001 | 7905 | 7950 | 7705 | 7727 | 139,000 | -177.50(-2.25%) |
Sep 06, 2001 | 8117 | 8176 | 7891 | 7905 | 108,600 | -212.60(-2.62%) |
Sep 05, 2001 | 8259 | 8259 | 8092 | 8117 | 85,600 | -173.90(-2.10%) |
Sep 04, 2001 | 8153 | 8306 | 8142 | 8291 | 74,400 | +138.20(+1.70%) |
Sep 03, 2001 | 8321 | 8374 | 8120 | 8153 | 61,400 | -168.10(-2.02%) |
Aug 31, 2001 | 8232 | 8334 | 8159 | 8321 | 81,000 | +89.00(+1.08%) |
Aug 30, 2001 | 8425 | 8485 | 8232 | 8232 | 65,000 | -193.20(-2.29%) |
Aug 29, 2001 | 8373 | 8478 | 8287 | 8425 | 65,000 | +52.40(+0.63%) |
Aug 28, 2001 | 8516 | 8583 | 8345 | 8373 | 67,400 | -142.70(-1.68%) |
Aug 27, 2001 | 8541 | 8628 | 8495 | 8516 | 42,400 | -25.00(-0.29%) |
Aug 24, 2001 | 8401 | 8541 | 8382 | 8541 | 77,000 | +139.30(+1.66%) |
Aug 23, 2001 | 8306 | 8423 | 8273 | 8401 | 79,600 | +95.70(+1.15%) |
Aug 22, 2001 | 8196 | 8374 | 8156 | 8306 | 92,800 | +109.60(+1.34%) |
Aug 21, 2001 | 8190 | 8268 | 8171 | 8196 | 69,400 | +5.70(+0.07%) |
Aug 20, 2001 | 8200 | 8223 | 8084 | 8190 | 63,600 | -9.80(-0.12%) |
Aug 17, 2001 | 8323 | 8384 | 8127 | 8200 | 91,800 | -122.80(-1.48%) |
Aug 16, 2001 | 8382 | 8382 | 8242 | 8323 | 89,400 | -127.10(-1.50%) |
Aug 14, 2001 | 8379 | 8506 | 8379 | 8450 | 71,400 | +112.30(+1.35%) |
Aug 13, 2001 | 8203 | 8351 | 8190 | 8338 | 66,200 | +134.70(+1.64%) |
Aug 10, 2001 | 8292 | 8388 | 8157 | 8203 | 91,400 | -89.00(-1.07%) |
Aug 09, 2001 | 8374 | 8374 | 8279 | 8292 | 89,000 | -147.20(-1.74%) |
Aug 08, 2001 | 8560 | 8560 | 8379 | 8439 | 82,400 | -128.50(-1.50%) |
Aug 07, 2001 | 8625 | 8625 | 8489 | 8568 | 59,000 | -68.50(-0.79%) |
Aug 06, 2001 | 8565 | 8670 | 8556 | 8636 | 60,400 | +71.50(+0.83%) |
Aug 03, 2001 | 8609 | 8648 | 8559 | 8565 | 57,200 | -44.00(-0.51%) |
Aug 02, 2001 | 8557 | 8685 | 8483 | 8609 | 92,000 | +51.40(+0.60%) |