Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 8418 | 8480 | 8313 | 8480 | 85,800 | +62.10(+0.74%) |
Jul 30, 2001 | 8252 | 8452 | 8252 | 8418 | 81,200 | +200.90(+2.44%) |
Jul 27, 2001 | 8231 | 8314 | 8153 | 8217 | 81,000 | -14.00(-0.17%) |
Jul 26, 2001 | 8158 | 8286 | 8158 | 8231 | 82,200 | +77.50(+0.95%) |
Jul 25, 2001 | 8361 | 8361 | 8130 | 8154 | 95,200 | -220.30(-2.63%) |
Jul 24, 2001 | 8379 | 8402 | 8295 | 8374 | 71,600 | -5.10(-0.06%) |
Jul 23, 2001 | 8304 | 8464 | 8248 | 8379 | 72,400 | +74.80(+0.90%) |
Jul 20, 2001 | 8324 | 8324 | 8237 | 8304 | 67,600 | -50.10(-0.60%) |
Jul 19, 2001 | 8210 | 8354 | 8178 | 8354 | 95,000 | +144.10(+1.76%) |
Jul 18, 2001 | 8373 | 8404 | 8149 | 8210 | 105,200 | -162.60(-1.94%) |
Jul 17, 2001 | 8296 | 8388 | 8221 | 8373 | 99,000 | +76.60(+0.92%) |
Jul 16, 2001 | 8304 | 8350 | 8217 | 8296 | 60,400 | -7.80(-0.09%) |
Jul 13, 2001 | 8167 | 8314 | 8119 | 8304 | 108,400 | +137.20(+1.68%) |
Jul 12, 2001 | 8266 | 8425 | 8074 | 8167 | 134,200 | -99.40(-1.20%) |
Jul 11, 2001 | 8370 | 8370 | 8229 | 8266 | 125,600 | -199.00(-2.35%) |
Jul 10, 2001 | 8526 | 8649 | 8449 | 8465 | 88,000 | -61.10(-0.72%) |
Jul 09, 2001 | 8502 | 8577 | 8345 | 8526 | 102,600 | +24.30(+0.29%) |
Jul 06, 2001 | 8739 | 8739 | 8456 | 8502 | 146,400 | -285.70(-3.25%) |
Jul 05, 2001 | 8885 | 8894 | 8762 | 8788 | 84,200 | -97.40(-1.10%) |
Jul 04, 2001 | 8994 | 8994 | 8851 | 8885 | 70,400 | -130.90(-1.45%) |
Jul 03, 2001 | 9073 | 9105 | 8955 | 9016 | 93,600 | -57.40(-0.63%) |
Jul 02, 2001 | 8878 | 9084 | 8828 | 9073 | 88,000 | +194.90(+2.20%) |
Jun 29, 2001 | 8856 | 8913 | 8775 | 8878 | 140,000 | +22.50(+0.25%) |
Jun 28, 2001 | 8788 | 8895 | 8634 | 8856 | 141,600 | +68.30(+0.78%) |
Jun 27, 2001 | 8793 | 8891 | 8766 | 8788 | 98,200 | -5.10(-0.06%) |
Jun 26, 2001 | 8956 | 8956 | 8758 | 8793 | 9,944,700 | -171.60(-1.91%) |
Jun 25, 2001 | 8925 | 9026 | 8868 | 8964 | 8,238,900 | +39.10(+0.44%) |
Jun 22, 2001 | 8921 | 9051 | 8856 | 8925 | 10,455,000 | +4.30(+0.05%) |
Jun 21, 2001 | 9022 | 9087 | 8901 | 8921 | 12,149,800 | -100.60(-1.12%) |
Jun 20, 2001 | 9039 | 9039 | 8863 | 9022 | 12,841,400 | -26.40(-0.29%) |
Jun 19, 2001 | 9019 | 9105 | 9009 | 9048 | 11,322,700 | +29.20(+0.32%) |
Jun 18, 2001 | 9308 | 9308 | 9007 | 9019 | 12,552,100 | -344.60(-3.68%) |
Jun 15, 2001 | 9477 | 9482 | 9266 | 9363 | 13,213,300 | -113.30(-1.20%) |
Jun 14, 2001 | 9497 | 9497 | 9443 | 9477 | 5,592,300 | -45.90(-0.48%) |
Jun 13, 2001 | 9455 | 9538 | 9455 | 9522 | 8,389,500 | +78.50(+0.83%) |
Jun 12, 2001 | 9607 | 9617 | 9432 | 9444 | 9,250,800 | -162.80(-1.69%) |
Jun 11, 2001 | 9607 | 9658 | 9546 | 9607 | 7,211,000 | -0.50(-0.01%) |
Jun 08, 2001 | 9571 | 9664 | 9571 | 9607 | 7,000,000 | +90.50(+0.95%) |
Jun 07, 2001 | 9531 | 9600 | 9486 | 9517 | 7,012,100 | -13.90(-0.15%) |
Jun 06, 2001 | 9602 | 9637 | 9517 | 9531 | 6,600,700 | -71.10(-0.74%) |
Jun 05, 2001 | 9562 | 9602 | 9490 | 9602 | 6,487,400 | +40.30(+0.42%) |
Jun 04, 2001 | 9442 | 9562 | 9442 | 9562 | 6,586,100 | +162.10(+1.72%) |
Jun 01, 2001 | 9499 | 9499 | 9374 | 9399 | 8,006,900 | -101.30(-1.07%) |
May 31, 2001 | 9440 | 9514 | 9371 | 9501 | 8,396,200 | +60.80(+0.64%) |
May 30, 2001 | 9487 | 9526 | 9427 | 9440 | 7,970,100 | -47.30(-0.50%) |
May 29, 2001 | 9546 | 9581 | 9456 | 9487 | 6,218,000 | -58.40(-0.61%) |
May 28, 2001 | 9468 | 9576 | 9452 | 9546 | 3,524,600 | +77.20(+0.82%) |
May 25, 2001 | 9616 | 9639 | 9422 | 9468 | 7,511,400 | -147.80(-1.54%) |
May 24, 2001 | 9633 | 9671 | 9585 | 9616 | 5,132,200 | -16.40(-0.17%) |
May 23, 2001 | 9627 | 9707 | 9575 | 9633 | 7,052,800 | +5.70(+0.06%) |
May 22, 2001 | 9678 | 9747 | 9597 | 9627 | 10,561,400 | -51.30(-0.53%) |
May 21, 2001 | 9728 | 9739 | 9584 | 9678 | 6,130,600 | -50.20(-0.52%) |
May 18, 2001 | 9662 | 9756 | 9622 | 9728 | 9,836,100 | +66.90(+0.69%) |
May 17, 2001 | 9642 | 9742 | 9642 | 9662 | 10,404,100 | +73.40(+0.77%) |
May 16, 2001 | 9637 | 9637 | 9473 | 9588 | 10,518,100 | -79.50(-0.82%) |
May 15, 2001 | 9602 | 9673 | 9536 | 9668 | 5,353,700 | +65.40(+0.68%) |
May 14, 2001 | 9684 | 9702 | 9578 | 9602 | 8,257,800 | -82.30(-0.85%) |
May 11, 2001 | 9782 | 9846 | 9658 | 9684 | 8,354,900 | -97.00(-0.99%) |
May 10, 2001 | 9654 | 9855 | 9624 | 9782 | 9,919,300 | +127.20(+1.32%) |
May 09, 2001 | 9658 | 9668 | 9498 | 9654 | 8,132,000 | -3.70(-0.04%) |
May 08, 2001 | 9589 | 9708 | 9540 | 9658 | 7,033,300 | +68.80(+0.72%) |
May 07, 2001 | 9558 | 9674 | 9558 | 9589 | 4,796,800 | +46.50(+0.49%) |
May 04, 2001 | 9497 | 9583 | 9399 | 9543 | 8,274,900 | +45.50(+0.48%) |
May 03, 2001 | 9634 | 9718 | 9461 | 9497 | 8,070,300 | -136.30(-1.41%) |