Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 8.410 | 8.676 | 8.119 | 8.624 | 1,304,565 | +0.28(+3.33%) |
Sep 27, 2001 | 8.702 | 8.721 | 8.119 | 8.346 | 758,317 | -0.27(-3.08%) |
Sep 26, 2001 | 8.967 | 8.993 | 8.540 | 8.611 | 293,217 | -0.32(-3.55%) |
Sep 25, 2001 | 8.928 | 9.051 | 8.663 | 8.928 | 825,399 | +0.01(+0.07%) |
Sep 24, 2001 | 8.605 | 9.083 | 8.585 | 8.922 | 575,152 | +0.38(+4.47%) |
Sep 21, 2001 | 8.475 | 8.825 | 8.475 | 8.540 | 622,296 | -0.84(-8.97%) |
Sep 20, 2001 | 10.00 | 10.00 | 9.154 | 9.381 | 881,044 | -0.62(-6.21%) |
Sep 19, 2001 | 10.48 | 10.51 | 9.711 | 10.00 | 391,059 | -0.39(-3.80%) |
Sep 18, 2001 | 10.67 | 10.74 | 10.40 | 10.40 | 181,927 | -0.27(-2.55%) |
Sep 17, 2001 | 11.68 | 11.68 | 10.03 | 10.67 | 822,618 | -0.85(-7.36%) |
Sep 10, 2001 | 11.65 | 11.65 | 11.26 | 11.52 | 434,648 | -0.10(-0.84%) |
Sep 07, 2001 | 11.65 | 11.85 | 11.61 | 11.61 | 491,066 | -0.08(-0.66%) |
Sep 06, 2001 | 11.92 | 12.01 | 11.59 | 11.69 | 421,973 | -0.30(-2.48%) |
Sep 05, 2001 | 11.97 | 12.15 | 11.76 | 11.99 | 249,165 | +0.27(+2.26%) |
Sep 04, 2001 | 11.96 | 12.01 | 11.68 | 11.72 | 398,634 | -0.25(-2.05%) |
Aug 31, 2001 | 11.86 | 12.16 | 11.84 | 11.97 | 222,579 | +0.11(+0.93%) |
Aug 30, 2001 | 11.97 | 12.09 | 11.76 | 11.86 | 152,250 | -0.11(-0.92%) |
Aug 29, 2001 | 12.13 | 12.13 | 11.94 | 11.97 | 219,951 | -0.06(-0.54%) |
Aug 28, 2001 | 12.20 | 12.23 | 11.94 | 12.03 | 227,680 | -0.10(-0.85%) |
Aug 27, 2001 | 12.29 | 12.41 | 12.14 | 12.14 | 352,418 | -0.15(-1.21%) |
Aug 24, 2001 | 12.31 | 12.47 | 12.26 | 12.29 | 233,863 | +0.14(+1.12%) |
Aug 23, 2001 | 12.42 | 12.42 | 12.12 | 12.15 | 204,958 | -0.18(-1.47%) |
Aug 22, 2001 | 12.32 | 12.50 | 12.26 | 12.33 | 391,726 | +0.05(+0.42%) |
Aug 21, 2001 | 12.39 | 12.55 | 12.16 | 12.28 | 105,740 | -0.17(-1.39%) |
Aug 20, 2001 | 12.45 | 12.50 | 12.29 | 12.45 | 82,468 | +0.00(+0.00%) |
Aug 17, 2001 | 12.52 | 12.61 | 12.19 | 12.45 | 134,792 | -0.22(-1.77%) |
Aug 16, 2001 | 12.36 | 12.68 | 12.29 | 12.68 | 139,165 | +0.31(+2.49%) |
Aug 15, 2001 | 12.23 | 12.45 | 12.23 | 12.37 | 94,651 | +0.20(+1.68%) |
Aug 14, 2001 | 12.16 | 12.22 | 12.08 | 12.16 | 150,098 | +0.01(+0.05%) |
Aug 13, 2001 | 12.26 | 12.32 | 12.07 | 12.16 | 198,830 | -0.09(-0.73%) |
Aug 10, 2001 | 12.04 | 12.26 | 11.85 | 12.25 | 151,193 | +0.12(+0.95%) |
Aug 09, 2001 | 12.32 | 12.32 | 11.92 | 12.13 | 328,625 | -0.12(-0.99%) |
Aug 08, 2001 | 12.29 | 12.40 | 12.23 | 12.25 | 157,752 | -0.08(-0.62%) |
Aug 07, 2001 | 12.17 | 12.34 | 12.17 | 12.33 | 163,688 | +0.08(+0.63%) |
Aug 06, 2001 | 12.24 | 12.36 | 12.18 | 12.25 | 93,714 | -0.15(-1.19%) |
Aug 03, 2001 | 12.58 | 12.61 | 12.18 | 12.40 | 167,749 | -0.10(-0.77%) |
Aug 02, 2001 | 12.29 | 12.55 | 12.17 | 12.50 | 218,198 | +0.24(+1.93%) |
Aug 01, 2001 | 12.23 | 12.43 | 12.18 | 12.26 | 220,072 | +0.06(+0.47%) |
Jul 31, 2001 | 12.09 | 12.30 | 12.04 | 12.20 | 265,680 | +0.12(+0.95%) |
Jul 30, 2001 | 11.91 | 12.16 | 11.91 | 12.09 | 231,162 | +0.08(+0.64%) |
Jul 27, 2001 | 11.72 | 12.07 | 11.69 | 12.01 | 144,788 | +0.38(+3.30%) |
Jul 26, 2001 | 11.71 | 11.79 | 11.52 | 11.63 | 317,692 | +0.07(+0.61%) |
Jul 25, 2001 | 11.53 | 11.97 | 11.52 | 11.56 | 290,358 | +0.08(+0.73%) |
Jul 24, 2001 | 11.68 | 11.74 | 11.47 | 11.47 | 172,902 | -0.15(-1.27%) |
Jul 23, 2001 | 12.20 | 12.24 | 11.52 | 11.62 | 271,147 | -0.60(-4.92%) |
Jul 20, 2001 | 12.16 | 12.36 | 12.10 | 12.22 | 286,453 | +0.01(+0.05%) |
Jul 19, 2001 | 12.16 | 12.47 | 12.14 | 12.22 | 722,072 | +0.05(+0.42%) |
Jul 18, 2001 | 11.78 | 12.16 | 11.70 | 12.16 | 362,519 | +0.33(+2.81%) |
Jul 17, 2001 | 11.27 | 12.04 | 11.27 | 11.83 | 743,001 | +0.60(+5.30%) |
Jul 16, 2001 | 11.27 | 11.46 | 11.06 | 11.24 | 316,755 | -0.08(-0.68%) |
Jul 13, 2001 | 11.27 | 11.35 | 11.17 | 11.31 | 582,905 | +0.18(+1.61%) |
Jul 12, 2001 | 10.88 | 11.17 | 10.65 | 11.13 | 583,061 | +0.24(+2.17%) |
Jul 11, 2001 | 10.95 | 11.08 | 10.88 | 10.90 | 484,661 | -0.15(-1.33%) |
Jul 10, 2001 | 10.92 | 11.04 | 10.82 | 11.04 | 501,998 | +0.10(+0.88%) |
Jul 09, 2001 | 11.01 | 11.02 | 10.75 | 10.95 | 389,071 | -0.12(-1.04%) |
Jul 06, 2001 | 11.30 | 11.32 | 10.90 | 11.06 | 165,562 | -0.19(-1.71%) |
Jul 05, 2001 | 11.40 | 11.40 | 11.13 | 11.26 | 290,046 | -0.13(-1.13%) |
Jul 03, 2001 | 11.48 | 11.48 | 11.27 | 11.38 | 181,337 | -0.10(-0.84%) |