Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 6.948 | 6.998 | 6.879 | 6.944 | 1,266,437 | +0.04(+0.54%) |
Jul 30, 2001 | 6.775 | 6.977 | 6.775 | 6.906 | 741,469 | +0.18(+2.73%) |
Jul 27, 2001 | 6.816 | 6.816 | 6.685 | 6.723 | 1,131,602 | -0.09(-1.38%) |
Jul 26, 2001 | 6.733 | 6.833 | 6.714 | 6.816 | 604,239 | +0.06(+0.93%) |
Jul 25, 2001 | 6.649 | 6.754 | 6.620 | 6.754 | 1,814,875 | +0.20(+3.12%) |
Jul 24, 2001 | 6.468 | 6.549 | 6.389 | 6.549 | 1,527,244 | +0.11(+1.65%) |
Jul 23, 2001 | 6.495 | 6.576 | 6.432 | 6.443 | 1,823,975 | -0.05(-0.84%) |
Jul 20, 2001 | 6.637 | 6.660 | 6.497 | 6.497 | 729,255 | -0.18(-2.72%) |
Jul 19, 2001 | 6.827 | 6.837 | 6.660 | 6.679 | 675,369 | -0.12(-1.78%) |
Jul 18, 2001 | 6.733 | 6.806 | 6.641 | 6.800 | 537,900 | +0.01(+0.22%) |
Jul 17, 2001 | 6.806 | 6.848 | 6.677 | 6.785 | 779,069 | +0.00(+0.00%) |
Jul 16, 2001 | 6.764 | 6.908 | 6.691 | 6.785 | 1,201,295 | +0.06(+0.90%) |
Jul 13, 2001 | 6.827 | 6.858 | 6.639 | 6.725 | 1,388,099 | -0.08(-1.20%) |
Jul 12, 2001 | 6.695 | 6.883 | 6.695 | 6.806 | 1,422,346 | +0.01(+0.09%) |
Jul 11, 2001 | 6.839 | 6.879 | 6.718 | 6.800 | 701,473 | -0.04(-0.58%) |
Jul 10, 2001 | 6.921 | 7.000 | 6.810 | 6.839 | 622,920 | -0.08(-1.15%) |
Jul 09, 2001 | 6.936 | 6.994 | 6.827 | 6.919 | 832,236 | +0.04(+0.52%) |
Jul 06, 2001 | 6.981 | 7.065 | 6.879 | 6.883 | 781,464 | -0.15(-2.14%) |
Jul 05, 2001 | 7.094 | 7.094 | 6.929 | 7.034 | 691,175 | -0.05(-0.77%) |
Jul 03, 2001 | 7.098 | 7.140 | 7.054 | 7.088 | 399,473 | -0.01(-0.15%) |
Jul 02, 2001 | 7.067 | 7.107 | 7.057 | 7.098 | 995,091 | +0.10(+1.49%) |
Jun 29, 2001 | 7.098 | 7.182 | 6.760 | 6.994 | 1,580,890 | -0.15(-2.05%) |
Jun 28, 2001 | 7.128 | 7.213 | 7.098 | 7.140 | 674,890 | +0.02(+0.29%) |
Jun 27, 2001 | 7.088 | 7.161 | 7.038 | 7.119 | 1,212,072 | +0.04(+0.59%) |
Jun 26, 2001 | 7.130 | 7.159 | 7.034 | 7.077 | 763,741 | -0.07(-1.02%) |
Jun 25, 2001 | 7.161 | 7.171 | 7.134 | 7.151 | 714,646 | -0.01(-0.15%) |
Jun 22, 2001 | 7.151 | 7.255 | 7.119 | 7.161 | 856,665 | +0.01(+0.15%) |
Jun 21, 2001 | 7.157 | 7.224 | 7.130 | 7.151 | 1,475,993 | +0.00(+0.06%) |
Jun 20, 2001 | 7.119 | 7.276 | 7.061 | 7.146 | 1,219,975 | -0.06(-0.78%) |
Jun 19, 2001 | 6.910 | 7.205 | 6.873 | 7.203 | 946,714 | +0.38(+5.54%) |
Jun 18, 2001 | 6.819 | 6.923 | 6.789 | 6.825 | 1,184,291 | +0.01(+0.12%) |
Jun 15, 2001 | 6.735 | 6.869 | 6.723 | 6.816 | 2,380,796 | +0.08(+1.18%) |
Jun 14, 2001 | 6.837 | 6.890 | 6.681 | 6.737 | 713,688 | -0.10(-1.47%) |
Jun 13, 2001 | 6.806 | 6.858 | 6.766 | 6.837 | 805,892 | +0.07(+1.08%) |
Jun 12, 2001 | 6.942 | 6.942 | 6.681 | 6.764 | 1,175,669 | -0.15(-2.17%) |
Jun 11, 2001 | 6.990 | 7.146 | 6.908 | 6.915 | 716,561 | -0.05(-0.78%) |
Jun 08, 2001 | 7.046 | 7.067 | 6.921 | 6.969 | 370,495 | -0.08(-1.07%) |
Jun 07, 2001 | 6.954 | 7.151 | 6.954 | 7.044 | 724,225 | +0.04(+0.54%) |
Jun 06, 2001 | 6.984 | 7.090 | 6.952 | 7.006 | 587,714 | +0.03(+0.48%) |
Jun 05, 2001 | 6.785 | 7.046 | 6.785 | 6.973 | 626,273 | +0.19(+2.77%) |
Jun 04, 2001 | 6.743 | 6.917 | 6.743 | 6.785 | 462,939 | +0.04(+0.62%) |
Jun 01, 2001 | 6.681 | 6.816 | 6.681 | 6.743 | 232,307 | +0.05(+0.69%) |
May 31, 2001 | 6.683 | 6.775 | 6.660 | 6.697 | 531,194 | +0.02(+0.25%) |
May 30, 2001 | 6.837 | 6.844 | 6.576 | 6.681 | 486,888 | -0.16(-2.29%) |
May 29, 2001 | 6.798 | 6.858 | 6.785 | 6.837 | 451,922 | +0.06(+0.89%) |
May 25, 2001 | 6.825 | 6.887 | 6.775 | 6.777 | 241,408 | -0.04(-0.58%) |
May 24, 2001 | 6.816 | 6.846 | 6.796 | 6.816 | 371,932 | -0.03(-0.43%) |
May 23, 2001 | 6.816 | 6.887 | 6.775 | 6.846 | 362,112 | +0.03(+0.43%) |
May 22, 2001 | 6.890 | 6.904 | 6.816 | 6.816 | 576,937 | -0.09(-1.27%) |
May 21, 2001 | 6.827 | 6.927 | 6.827 | 6.904 | 625,794 | +0.09(+1.26%) |
May 18, 2001 | 6.869 | 6.887 | 6.810 | 6.819 | 644,474 | +0.07(+1.05%) |
May 17, 2001 | 6.681 | 6.783 | 6.681 | 6.748 | 700,036 | +0.08(+1.22%) |
May 16, 2001 | 6.624 | 6.702 | 6.624 | 6.666 | 1,133,279 | +0.03(+0.47%) |
May 15, 2001 | 6.472 | 6.773 | 6.472 | 6.635 | 970,424 | +0.18(+2.78%) |
May 14, 2001 | 6.472 | 6.472 | 6.422 | 6.455 | 334,092 | -0.02(-0.26%) |
May 11, 2001 | 6.472 | 6.489 | 6.449 | 6.472 | 664,592 | -0.01(-0.13%) |
May 10, 2001 | 6.558 | 6.558 | 6.441 | 6.480 | 466,292 | -0.04(-0.54%) |
May 09, 2001 | 6.441 | 6.524 | 6.422 | 6.516 | 628,189 | +0.05(+0.81%) |
May 08, 2001 | 6.472 | 6.501 | 6.347 | 6.464 | 443,300 | -0.04(-0.61%) |
May 07, 2001 | 6.472 | 6.524 | 6.305 | 6.503 | 667,226 | +0.03(+0.48%) |
May 04, 2001 | 6.558 | 6.558 | 6.441 | 6.472 | 1,263,323 | -0.03(-0.51%) |
May 03, 2001 | 6.537 | 6.566 | 6.420 | 6.505 | 408,095 | -0.05(-0.80%) |
May 02, 2001 | 6.568 | 6.576 | 6.514 | 6.558 | 341,995 | -0.01(-0.19%) |