Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2001 | 5160 | 5228 | 5132 | 5188 | 0 | +25.77(+0.50%) |
Aug 30, 2001 | 5296 | 5335 | 5158 | 5162 | 0 | -142.60(-2.69%) |
Aug 29, 2001 | 5291 | 5347 | 5240 | 5305 | 0 | -3.78(-0.07%) |
Aug 28, 2001 | 5406 | 5455 | 5286 | 5309 | 0 | -97.69(-1.81%) |
Aug 27, 2001 | 5398 | 5455 | 5382 | 5406 | 0 | +18.97(+0.35%) |
Aug 24, 2001 | 5269 | 5424 | 5269 | 5388 | 0 | +133.46(+2.54%) |
Aug 23, 2001 | 5233 | 5280 | 5187 | 5254 | 0 | +33.83(+0.65%) |
Aug 22, 2001 | 5204 | 5323 | 5142 | 5220 | 0 | +4.10(+0.08%) |
Aug 21, 2001 | 5215 | 5252 | 5170 | 5216 | 0 | +8.28(+0.16%) |
Aug 20, 2001 | 5220 | 5266 | 5125 | 5208 | 0 | -14.29(-0.27%) |
Aug 17, 2001 | 5370 | 5416 | 5174 | 5222 | 0 | -139.80(-2.61%) |
Aug 16, 2001 | 5454 | 5454 | 5334 | 5362 | 0 | -93.52(-1.71%) |
Aug 15, 2001 | 5521 | 5531 | 5429 | 5455 | 0 | -65.27(-1.18%) |
Aug 14, 2001 | 5466 | 5569 | 5466 | 5521 | 0 | +66.94(+1.23%) |
Aug 13, 2001 | 5441 | 5500 | 5401 | 5454 | 0 | +20.28(+0.37%) |
Aug 10, 2001 | 5523 | 5570 | 5387 | 5433 | 0 | -78.79(-1.43%) |
Aug 09, 2001 | 5596 | 5596 | 5468 | 5512 | 0 | -102.23(-1.82%) |
Aug 08, 2001 | 5749 | 5749 | 5609 | 5615 | 0 | -138.00(-2.40%) |
Aug 07, 2001 | 5747 | 5783 | 5689 | 5753 | 0 | +6.47(+0.11%) |
Aug 06, 2001 | 5734 | 5803 | 5708 | 5746 | 0 | +10.16(+0.18%) |
Aug 03, 2001 | 5777 | 5809 | 5736 | 5736 | 0 | -41.40(-0.72%) |
Aug 02, 2001 | 5846 | 5930 | 5764 | 5777 | 0 | -57.95(-0.99%) |
Aug 01, 2001 | 5860 | 5860 | 5813 | 5835 | 0 | -25.96(-0.44%) |
Jul 31, 2001 | 5802 | 5861 | 5754 | 5861 | 0 | +69.00(+1.19%) |
Jul 30, 2001 | 5749 | 5831 | 5712 | 5792 | 0 | +37.33(+0.65%) |
Jul 27, 2001 | 5681 | 5773 | 5681 | 5755 | 0 | +79.10(+1.39%) |
Jul 26, 2001 | 5594 | 5676 | 5572 | 5676 | 0 | +93.00(+1.67%) |
Jul 25, 2001 | 5673 | 5724 | 5551 | 5583 | 0 | -80.50(-1.42%) |
Jul 24, 2001 | 5781 | 5781 | 5659 | 5663 | 0 | -128.47(-2.22%) |
Jul 23, 2001 | 5751 | 5844 | 5701 | 5792 | 0 | +27.67(+0.48%) |
Jul 20, 2001 | 5820 | 5820 | 5685 | 5764 | 0 | -65.63(-1.13%) |
Jul 19, 2001 | 5727 | 5830 | 5707 | 5830 | 0 | +101.32(+1.77%) |
Jul 18, 2001 | 5838 | 5838 | 5711 | 5728 | 0 | -118.29(-2.02%) |
Jul 17, 2001 | 5846 | 5847 | 5787 | 5847 | 0 | -7.10(-0.12%) |
Jul 16, 2001 | 5927 | 5929 | 5842 | 5854 | 0 | -74.25(-1.25%) |
Jul 13, 2001 | 5889 | 5940 | 5847 | 5928 | 0 | +38.13(+0.65%) |
Jul 12, 2001 | 5814 | 5929 | 5814 | 5890 | 0 | +88.08(+1.52%) |
Jul 11, 2001 | 5800 | 5806 | 5732 | 5802 | 0 | -14.52(-0.25%) |
Jul 10, 2001 | 5870 | 5924 | 5806 | 5816 | 0 | -53.54(-0.91%) |
Jul 09, 2001 | 5862 | 5895 | 5778 | 5870 | 0 | +7.76(+0.13%) |
Jul 06, 2001 | 5993 | 5993 | 5847 | 5862 | 0 | -137.09(-2.29%) |
Jul 05, 2001 | 5994 | 6041 | 5948 | 5999 | 0 | -16.53(-0.27%) |
Jul 04, 2001 | 6060 | 6081 | 5999 | 6016 | 0 | -41.12(-0.68%) |
Jul 03, 2001 | 6104 | 6108 | 6038 | 6057 | 0 | -52.66(-0.86%) |
Jul 02, 2001 | 6054 | 6132 | 6006 | 6110 | 0 | +51.12(+0.84%) |
Jun 29, 2001 | 5976 | 6058 | 5956 | 6058 | 0 | +86.61(+1.45%) |
Jun 28, 2001 | 5836 | 5972 | 5759 | 5972 | 0 | +138.67(+2.38%) |
Jun 27, 2001 | 5848 | 5852 | 5815 | 5833 | 0 | -14.69(-0.25%) |
Jun 26, 2001 | 5898 | 5898 | 5767 | 5848 | 0 | -54.53(-0.92%) |
Jun 25, 2001 | 5928 | 5948 | 5866 | 5902 | 0 | -39.45(-0.66%) |
Jun 22, 2001 | 5922 | 5953 | 5876 | 5942 | 0 | +15.39(+0.26%) |
Jun 21, 2001 | 5882 | 5928 | 5834 | 5926 | 0 | +50.34(+0.86%) |
Jun 20, 2001 | 5908 | 5908 | 5813 | 5876 | 0 | -46.49(-0.78%) |
Jun 19, 2001 | 5875 | 5980 | 5875 | 5923 | 0 | +53.49(+0.91%) |
Jun 18, 2001 | 5922 | 5949 | 5853 | 5869 | 0 | -46.14(-0.78%) |
Jun 15, 2001 | 6020 | 6023 | 5889 | 5915 | 0 | -116.09(-1.92%) |
Jun 14, 2001 | 6110 | 6110 | 6017 | 6031 | 0 | -80.67(-1.32%) |
Jun 13, 2001 | 6071 | 6143 | 6071 | 6112 | 0 | +52.79(+0.87%) |
Jun 12, 2001 | 6174 | 6182 | 6026 | 6059 | 0 | -103.59(-1.68%) |
Jun 11, 2001 | 6189 | 6226 | 6138 | 6163 | 0 | -24.47(-0.40%) |
Jun 08, 2001 | 6198 | 6266 | 6169 | 6187 | 0 | +2.96(+0.05%) |
Jun 07, 2001 | 6185 | 6219 | 6156 | 6184 | 0 | -8.19(-0.13%) |
Jun 06, 2001 | 6243 | 6278 | 6177 | 6192 | 0 | -49.69(-0.80%) |
Jun 05, 2001 | 6183 | 6257 | 6154 | 6242 | 0 | +64.39(+1.04%) |
Jun 04, 2001 | 6134 | 6186 | 6134 | 6178 | 0 | +52.57(+0.86%) |