Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2001 | 10975 | 11121 | 10905 | 11091 | 350,880,384 | +24.50(+0.22%) |
Nov 29, 2001 | 11225 | 11225 | 11012 | 11066 | 362,437,408 | -195.30(-1.73%) |
Nov 28, 2001 | 11402 | 11428 | 11216 | 11262 | 269,436,992 | -130.50(-1.15%) |
Nov 27, 2001 | 11380 | 11525 | 11317 | 11392 | 337,983,008 | +0.00(+0.00%) |
Nov 26, 2001 | 11380 | 11525 | 11317 | 11392 | 0 | +69.60(+0.61%) |
Nov 24, 2001 | 11289 | 11346 | 11271 | 11322 | 234,529,600 | +69.10(+0.61%) |
Nov 23, 2001 | 11163 | 11262 | 11114 | 11253 | 270,360,384 | +79.40(+0.71%) |
Nov 22, 2001 | 11208 | 11312 | 11150 | 11174 | 363,374,208 | -51.90(-0.46%) |
Nov 21, 2001 | 11347 | 11501 | 11148 | 11226 | 611,346,432 | -134.50(-1.18%) |
Nov 20, 2001 | 11293 | 11396 | 11293 | 11360 | 288,361,408 | +0.00(+0.00%) |
Nov 19, 2001 | 11293 | 11396 | 11293 | 11360 | 0 | +72.90(+0.65%) |
Nov 17, 2001 | 11220 | 11394 | 11170 | 11287 | 404,935,200 | +48.00(+0.43%) |
Nov 16, 2001 | 10959 | 11280 | 10937 | 11239 | 755,798,400 | +289.40(+2.64%) |
Nov 15, 2001 | 10782 | 10955 | 10782 | 10950 | 380,540,800 | +287.20(+2.69%) |
Nov 14, 2001 | 10537 | 10714 | 10462 | 10663 | 215,008,992 | +70.30(+0.66%) |
Nov 13, 2001 | 10618 | 10700 | 10541 | 10592 | 239,130,592 | +0.00(+0.00%) |
Nov 12, 2001 | 10618 | 10700 | 10541 | 10592 | 0 | -16.70(-0.16%) |
Nov 10, 2001 | 10516 | 10716 | 10466 | 10609 | 403,177,408 | +70.60(+0.67%) |
Nov 09, 2001 | 10296 | 10594 | 10281 | 10539 | 413,372,800 | +268.80(+2.62%) |
Nov 08, 2001 | 10419 | 10455 | 10216 | 10270 | 257,144,400 | -86.20(-0.83%) |
Nov 07, 2001 | 10528 | 10557 | 10303 | 10356 | 265,733,600 | -74.70(-0.72%) |
Nov 06, 2001 | 10202 | 10435 | 10166 | 10431 | 244,442,592 | +0.00(+0.00%) |
Nov 05, 2001 | 10202 | 10435 | 10166 | 10431 | 0 | +244.60(+2.40%) |
Nov 03, 2001 | 10238 | 10334 | 10098 | 10186 | 251,110,800 | +27.30(+0.27%) |
Nov 02, 2001 | 10111 | 10190 | 10107 | 10159 | 203,404,400 | +84.80(+0.84%) |
Nov 01, 2001 | 10026 | 10092 | 9946 | 10074 | 222,865,600 | -2.40(-0.02%) |
Oct 31, 2001 | 10064 | 10140 | 9927 | 10076 | 250,693,600 | -101.70(-1.00%) |
Oct 30, 2001 | 10407 | 10407 | 10079 | 10178 | 294,616,608 | +0.00(+0.00%) |
Oct 29, 2001 | 10407 | 10407 | 10079 | 10178 | 0 | -226.60(-2.18%) |
Oct 26, 2001 | 10330 | 10475 | 10330 | 10405 | 346,798,592 | +161.20(+1.57%) |
Oct 25, 2001 | 10244 | 10244 | 10244 | 10244 | 0 | +0.00(+0.00%) |
Oct 24, 2001 | 10231 | 10280 | 10159 | 10244 | 287,418,592 | +23.70(+0.23%) |
Oct 23, 2001 | 9936 | 10224 | 9936 | 10220 | 344,018,816 | +422.26(+4.31%) |
Oct 22, 2001 | 9832 | 9874 | 9759 | 9798 | 236,566,000 | -28.30(-0.29%) |
Oct 19, 2001 | 9894 | 9948 | 9802 | 9826 | 297,211,392 | -54.77(-0.55%) |
Oct 18, 2001 | 10102 | 10102 | 9818 | 9881 | 365,696,000 | -380.19(-3.71%) |
Oct 17, 2001 | 10118 | 10332 | 10092 | 10261 | 414,838,784 | +112.30(+1.11%) |
Oct 16, 2001 | 10165 | 10229 | 10057 | 10148 | 192,816,608 | +17.90(+0.18%) |
Oct 15, 2001 | 10196 | 10232 | 10081 | 10131 | 275,161,216 | -143.50(-1.40%) |
Oct 12, 2001 | 10615 | 10615 | 10244 | 10274 | 388,528,000 | -248.50(-2.36%) |
Oct 11, 2001 | 10475 | 10639 | 10475 | 10523 | 398,527,200 | +224.40(+2.18%) |
Oct 10, 2001 | 10336 | 10425 | 10185 | 10298 | 370,696,800 | -60.70(-0.59%) |
Oct 09, 2001 | 10054 | 10362 | 10054 | 10359 | 409,534,208 | +391.07(+3.92%) |
Oct 08, 2001 | 10154 | 10154 | 9905 | 9968 | 511,535,616 | -309.57(-3.01%) |
Oct 05, 2001 | 10222 | 10315 | 10120 | 10277 | 576,213,376 | -9.00(-0.09%) |
Oct 04, 2001 | 10083 | 10294 | 10083 | 10286 | 358,779,008 | +389.26(+3.93%) |
Oct 03, 2001 | 9995 | 10099 | 9884 | 9897 | 333,197,408 | -53.56(-0.54%) |
Sep 28, 2001 | 9682 | 9959 | 9663 | 9951 | 320,775,616 | +349.91(+3.64%) |
Sep 27, 2001 | 9388 | 9602 | 9302 | 9601 | 296,667,584 | +229.04(+2.44%) |
Sep 26, 2001 | 9308 | 9417 | 9251 | 9372 | 390,860,608 | +161.69(+1.76%) |
Sep 25, 2001 | 9411 | 9440 | 9166 | 9210 | 367,545,792 | -74.44(-0.80%) |
Sep 24, 2001 | 8971 | 9292 | 8971 | 9284 | 442,181,504 | +350.30(+3.92%) |
Sep 21, 2001 | 9040 | 9040 | 8894 | 8934 | 519,940,416 | -383.78(-4.12%) |
Sep 20, 2001 | 9415 | 9415 | 9249 | 9318 | 284,966,400 | -240.17(-2.51%) |
Sep 19, 2001 | 9403 | 9561 | 9378 | 9558 | 333,256,192 | +250.25(+2.69%) |
Sep 18, 2001 | 9509 | 9609 | 9224 | 9308 | 0 | -11.45(-0.12%) |
Sep 17, 2001 | 9397 | 9412 | 9252 | 9319 | 0 | -336.10(-3.48%) |
Sep 14, 2001 | 9623 | 9696 | 9479 | 9655 | 0 | +86.24(+0.90%) |
Sep 13, 2001 | 9565 | 9701 | 9548 | 9569 | 0 | +75.59(+0.80%) |
Sep 12, 2001 | 9687 | 9704 | 9170 | 9494 | 0 | -923.78(-8.87%) |
Sep 11, 2001 | 10353 | 10427 | 10272 | 10417 | 0 | +51.10(+0.49%) |
Sep 10, 2001 | 10228 | 10414 | 10178 | 10366 | 367,156,416 | -17.90(-0.17%) |
Sep 07, 2001 | 10556 | 10556 | 10347 | 10384 | 399,700,800 | -280.10(-2.63%) |
Sep 06, 2001 | 10929 | 10932 | 10652 | 10664 | 239,079,600 | -278.80(-2.55%) |
Sep 05, 2001 | 11054 | 11054 | 10860 | 10943 | 206,642,592 | -193.80(-1.74%) |
Sep 04, 2001 | 10942 | 11181 | 10772 | 11137 | 303,745,984 | +234.30(+2.15%) |