Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2001 | 8.563 | 8.782 | 8.503 | 8.580 | 4,895,548 | +0.00(+0.00%) |
Aug 30, 2001 | 8.717 | 8.820 | 8.494 | 8.580 | 5,661,015 | -0.20(-2.29%) |
Aug 29, 2001 | 8.923 | 8.923 | 8.727 | 8.780 | 4,577,939 | -0.17(-1.86%) |
Aug 28, 2001 | 9.000 | 9.002 | 8.849 | 8.947 | 3,066,529 | -0.05(-0.61%) |
Aug 27, 2001 | 8.974 | 9.040 | 8.957 | 9.002 | 2,952,597 | +0.04(+0.42%) |
Aug 24, 2001 | 8.889 | 8.971 | 8.751 | 8.964 | 7,163,684 | +0.08(+0.85%) |
Aug 23, 2001 | 9.026 | 9.026 | 8.727 | 8.889 | 7,783,459 | -0.26(-2.81%) |
Aug 22, 2001 | 9.026 | 9.146 | 8.966 | 9.146 | 7,596,098 | +0.15(+1.70%) |
Aug 21, 2001 | 9.095 | 9.110 | 8.968 | 8.993 | 8,166,920 | -0.06(-0.64%) |
Aug 20, 2001 | 9.197 | 9.197 | 8.966 | 9.052 | 6,237,082 | -0.17(-1.86%) |
Aug 17, 2001 | 9.309 | 9.347 | 9.105 | 9.223 | 5,035,995 | -0.07(-0.74%) |
Aug 16, 2001 | 9.472 | 9.472 | 9.278 | 9.292 | 7,197,776 | -0.19(-1.96%) |
Aug 15, 2001 | 9.246 | 9.501 | 9.246 | 9.477 | 7,008,376 | +0.24(+2.54%) |
Aug 14, 2001 | 9.223 | 9.278 | 9.143 | 9.242 | 5,140,602 | -0.03(-0.30%) |
Aug 13, 2001 | 9.146 | 9.321 | 9.143 | 9.270 | 3,798,486 | +0.06(+0.69%) |
Aug 10, 2001 | 8.974 | 9.354 | 8.871 | 9.206 | 6,201,242 | +0.22(+2.48%) |
Aug 09, 2001 | 8.957 | 8.993 | 8.817 | 8.983 | 6,884,829 | -0.07(-0.78%) |
Aug 08, 2001 | 9.043 | 9.146 | 9.010 | 9.053 | 6,801,493 | -0.09(-1.01%) |
Aug 07, 2001 | 9.052 | 9.192 | 9.000 | 9.146 | 4,042,666 | +0.06(+0.66%) |
Aug 06, 2001 | 9.266 | 9.270 | 8.973 | 9.086 | 3,439,209 | -0.26(-2.75%) |
Aug 03, 2001 | 9.343 | 9.362 | 9.136 | 9.343 | 3,300,219 | -0.03(-0.27%) |
Aug 02, 2001 | 9.309 | 9.391 | 9.180 | 9.369 | 5,364,968 | +0.11(+1.20%) |
Aug 01, 2001 | 9.412 | 9.561 | 9.180 | 9.258 | 7,392,421 | -0.20(-2.09%) |
Jul 31, 2001 | 9.266 | 9.524 | 9.223 | 9.455 | 7,422,725 | +0.27(+2.89%) |
Jul 30, 2001 | 9.146 | 9.227 | 9.108 | 9.189 | 4,105,897 | +0.14(+1.52%) |
Jul 27, 2001 | 9.021 | 9.052 | 8.957 | 9.052 | 6,350,139 | +0.03(+0.34%) |
Jul 26, 2001 | 9.095 | 9.112 | 8.906 | 9.021 | 6,954,179 | -0.07(-0.81%) |
Jul 25, 2001 | 9.077 | 9.197 | 8.976 | 9.095 | 10,241,286 | +0.02(+0.19%) |
Jul 24, 2001 | 9.249 | 9.300 | 9.040 | 9.077 | 9,621,220 | -0.17(-1.86%) |
Jul 23, 2001 | 9.266 | 9.343 | 9.105 | 9.249 | 4,275,774 | -0.02(-0.19%) |
Jul 20, 2001 | 9.300 | 9.429 | 9.223 | 9.266 | 4,721,009 | -0.03(-0.37%) |
Jul 19, 2001 | 9.076 | 9.409 | 9.076 | 9.300 | 8,939,672 | +0.26(+2.89%) |
Jul 18, 2001 | 9.189 | 9.237 | 8.895 | 9.040 | 8,988,916 | -0.15(-1.62%) |
Jul 17, 2001 | 8.820 | 9.352 | 8.820 | 9.189 | 15,059,035 | +0.55(+6.31%) |
Jul 16, 2001 | 9.000 | 9.000 | 8.605 | 8.643 | 4,736,161 | -0.36(-4.02%) |
Jul 13, 2001 | 8.906 | 9.041 | 8.906 | 9.005 | 6,328,576 | +0.10(+1.12%) |
Jul 12, 2001 | 8.563 | 8.931 | 8.563 | 8.906 | 6,844,618 | +0.50(+5.92%) |
Jul 11, 2001 | 8.382 | 8.593 | 8.382 | 8.408 | 6,006,305 | +0.04(+0.45%) |
Jul 10, 2001 | 8.648 | 8.738 | 8.369 | 8.370 | 6,217,850 | -0.28(-3.21%) |
Jul 09, 2001 | 8.580 | 8.777 | 8.580 | 8.648 | 3,972,442 | +0.14(+1.61%) |
Jul 06, 2001 | 8.868 | 8.880 | 8.511 | 8.511 | 5,475,986 | -0.36(-4.02%) |
Jul 05, 2001 | 8.921 | 8.957 | 8.846 | 8.868 | 4,681,964 | -0.05(-0.60%) |
Jul 03, 2001 | 8.916 | 8.971 | 8.854 | 8.921 | 3,126,262 | +0.01(+0.06%) |
Jul 02, 2001 | 8.588 | 8.966 | 8.588 | 8.916 | 6,017,378 | +0.33(+3.82%) |
Jun 29, 2001 | 8.537 | 8.734 | 8.494 | 8.588 | 11,944,427 | -0.10(-1.20%) |
Jun 28, 2001 | 8.973 | 9.070 | 8.648 | 8.693 | 14,525,510 | -0.28(-3.12%) |
Jun 27, 2001 | 9.129 | 9.258 | 8.923 | 8.973 | 7,459,148 | -0.16(-1.71%) |
Jun 26, 2001 | 9.034 | 9.215 | 8.873 | 9.129 | 10,650,389 | +0.09(+1.04%) |
Jun 25, 2001 | 9.376 | 9.376 | 9.026 | 9.034 | 7,932,065 | -0.34(-3.66%) |
Jun 22, 2001 | 9.590 | 9.590 | 9.316 | 9.378 | 5,424,702 | -0.23(-2.39%) |
Jun 21, 2001 | 9.524 | 9.695 | 9.493 | 9.608 | 7,600,178 | +0.08(+0.88%) |
Jun 20, 2001 | 9.266 | 9.563 | 9.266 | 9.524 | 6,182,593 | +0.28(+2.99%) |
Jun 19, 2001 | 9.345 | 9.386 | 9.213 | 9.247 | 6,629,285 | -0.10(-1.05%) |
Jun 18, 2001 | 9.292 | 9.405 | 9.275 | 9.345 | 4,309,866 | +0.05(+0.57%) |
Jun 15, 2001 | 9.299 | 9.348 | 9.258 | 9.292 | 9,482,521 | -0.01(-0.07%) |
Jun 14, 2001 | 9.273 | 9.369 | 9.189 | 9.299 | 6,192,791 | +0.03(+0.28%) |
Jun 13, 2001 | 9.235 | 9.348 | 9.223 | 9.273 | 2,474,144 | +0.04(+0.41%) |
Jun 12, 2001 | 9.156 | 9.276 | 9.095 | 9.235 | 4,666,229 | +0.08(+0.86%) |
Jun 11, 2001 | 9.283 | 9.283 | 9.060 | 9.156 | 4,559,582 | -0.17(-1.79%) |
Jun 08, 2001 | 9.434 | 9.434 | 9.191 | 9.323 | 4,067,434 | -0.11(-1.18%) |
Jun 07, 2001 | 9.378 | 9.460 | 9.254 | 9.434 | 4,528,113 | +0.06(+0.60%) |
Jun 06, 2001 | 9.584 | 9.584 | 9.342 | 9.378 | 3,361,701 | -0.21(-2.22%) |
Jun 05, 2001 | 9.572 | 9.601 | 9.427 | 9.590 | 5,055,227 | +0.02(+0.20%) |
Jun 04, 2001 | 9.412 | 9.616 | 9.331 | 9.572 | 4,036,547 | +0.16(+1.70%) |