Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2001 | 9829 | 9946 | 9752 | 9852 | 13,436,000 | +22.14(+0.23%) |
Nov 29, 2001 | 9710 | 9873 | 9630 | 9829 | 13,757,000 | +117.56(+1.21%) |
Nov 28, 2001 | 9867 | 9889 | 9663 | 9712 | 14,237,000 | -160.74(-1.63%) |
Nov 27, 2001 | 9980 | 10022 | 9776 | 9873 | 12,880,000 | -110.15(-1.10%) |
Nov 26, 2001 | 9962 | 10055 | 9862 | 9983 | 11,298,000 | +23.04(+0.23%) |
Nov 23, 2001 | 9833 | 9983 | 9804 | 9960 | 4,103,000 | +125.03(+1.27%) |
Nov 21, 2001 | 9894 | 9932 | 9746 | 9835 | 10,293,000 | -66.70(-0.67%) |
Nov 20, 2001 | 9969 | 10023 | 9825 | 9901 | 13,302,000 | -75.08(-0.75%) |
Nov 19, 2001 | 9870 | 10040 | 9827 | 9976 | 13,168,000 | +109.47(+1.11%) |
Nov 16, 2001 | 9872 | 9968 | 9754 | 9867 | 13,374,000 | -5.40(-0.05%) |
Nov 15, 2001 | 9825 | 9967 | 9745 | 9872 | 14,545,000 | +48.78(+0.50%) |
Nov 14, 2001 | 9751 | 9943 | 9684 | 9824 | 14,434,000 | +72.66(+0.75%) |
Nov 13, 2001 | 9551 | 9811 | 9551 | 9751 | 13,701,000 | +196.58(+2.06%) |
Nov 12, 2001 | 9606 | 9642 | 9348 | 9554 | 9,916,000 | -53.63(-0.56%) |
Nov 09, 2001 | 9587 | 9692 | 9479 | 9608 | 10,938,000 | +20.48(+0.21%) |
Nov 08, 2001 | 9558 | 9765 | 9507 | 9588 | 15,175,000 | +33.15(+0.35%) |
Nov 07, 2001 | 9585 | 9696 | 9458 | 9554 | 14,113,000 | -36.75(-0.38%) |
Nov 06, 2001 | 9437 | 9627 | 9316 | 9591 | 13,560,000 | +150.09(+1.59%) |
Nov 05, 2001 | 9327 | 9535 | 9327 | 9441 | 12,677,000 | +117.49(+1.26%) |
Nov 02, 2001 | 9265 | 9407 | 9153 | 9324 | 11,219,000 | +59.64(+0.64%) |
Nov 01, 2001 | 9087 | 9321 | 8988 | 9264 | 13,174,000 | +188.76(+2.08%) |
Oct 31, 2001 | 9124 | 9282 | 9018 | 9075 | 13,525,000 | -46.84(-0.51%) |
Oct 30, 2001 | 9265 | 9265 | 9012 | 9122 | 12,974,000 | -147.52(-1.59%) |
Oct 29, 2001 | 9543 | 9543 | 9233 | 9270 | 11,061,000 | -275.67(-2.89%) |
Oct 26, 2001 | 9462 | 9627 | 9369 | 9545 | 12,445,000 | +82.27(+0.87%) |
Oct 25, 2001 | 9342 | 9491 | 9143 | 9463 | 13,644,000 | +117.28(+1.25%) |
Oct 24, 2001 | 9341 | 9456 | 9218 | 9346 | 13,362,000 | +5.54(+0.06%) |
Oct 23, 2001 | 9379 | 9500 | 9249 | 9340 | 13,173,000 | -36.95(-0.39%) |
Oct 22, 2001 | 9204 | 9439 | 9101 | 9377 | 11,057,000 | +172.92(+1.88%) |
Oct 19, 2001 | 9163 | 9278 | 9028 | 9204 | 12,949,000 | +40.89(+0.45%) |
Oct 18, 2001 | 9231 | 9310 | 9061 | 9163 | 12,629,000 | -69.75(-0.76%) |
Oct 17, 2001 | 9390 | 9539 | 9200 | 9233 | 14,522,000 | -151.26(-1.61%) |
Oct 16, 2001 | 9346 | 9479 | 9240 | 9384 | 12,105,000 | +36.61(+0.39%) |
Oct 15, 2001 | 9341 | 9418 | 9181 | 9348 | 10,247,000 | +3.46(+0.04%) |
Oct 12, 2001 | 9409 | 9426 | 9146 | 9344 | 13,314,000 | -66.29(-0.70%) |
Oct 11, 2001 | 9243 | 9523 | 9204 | 9410 | 17,045,800 | +169.59(+1.84%) |
Oct 10, 2001 | 9052 | 9306 | 8975 | 9241 | 13,124,000 | +188.42(+2.08%) |
Oct 09, 2001 | 9067 | 9168 | 8927 | 9052 | 12,278,000 | -15.50(-0.17%) |
Oct 08, 2001 | 9116 | 9188 | 8938 | 9068 | 9,790,000 | -51.83(-0.57%) |
Oct 05, 2001 | 9059 | 9208 | 8894 | 9120 | 13,017,000 | +58.89(+0.65%) |
Oct 04, 2001 | 9127 | 9260 | 8982 | 9061 | 16,091,000 | -62.90(-0.69%) |
Oct 03, 2001 | 8946 | 9193 | 8801 | 9124 | 16,506,000 | +173.19(+1.93%) |
Oct 02, 2001 | 8837 | 9001 | 8738 | 8951 | 12,898,000 | +113.76(+1.29%) |
Oct 01, 2001 | 8846 | 8932 | 8660 | 8837 | 11,756,000 | -10.73(-0.12%) |
Sep 28, 2001 | 8679 | 8946 | 8634 | 8848 | 17,274,000 | +166.14(+1.91%) |
Sep 27, 2001 | 8567 | 8757 | 8398 | 8681 | 14,670,000 | +114.03(+1.33%) |
Sep 26, 2001 | 8660 | 8767 | 8457 | 8567 | 15,191,000 | -92.58(-1.07%) |
Sep 25, 2001 | 8606 | 8778 | 8436 | 8660 | 16,138,000 | +56.11(+0.65%) |
Sep 24, 2001 | 8242 | 8733 | 8242 | 8604 | 17,466,000 | +368.05(+4.47%) |
Sep 21, 2001 | 8357 | 8484 | 7927 | 8236 | 23,173,000 | -140.40(-1.68%) |
Sep 20, 2001 | 8376 | 8711 | 8304 | 8376 | 20,048,000 | -382.92(-4.37%) |
Sep 19, 2001 | 8904 | 8990 | 8453 | 8759 | 21,205,500 | -144.27(-1.62%) |
Sep 18, 2001 | 8923 | 9127 | 8744 | 8903 | 16,504,100 | -17.30(-0.19%) |
Sep 17, 2001 | 9295 | 9295 | 8755 | 8921 | 23,308,300 | -684.81(-7.13%) |
Sep 10, 2001 | 9603 | 9740 | 9431 | 9606 | 12,766,000 | -0.34(-0.00%) |
Sep 07, 2001 | 9841 | 9842 | 9507 | 9606 | 14,243,000 | -234.99(-2.39%) |
Sep 06, 2001 | 10028 | 10054 | 9762 | 9841 | 13,597,000 | -192.46(-1.92%) |
Sep 05, 2001 | 9998 | 10141 | 9821 | 10033 | 13,845,000 | +35.81(+0.36%) |