Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2001 | 4903 | 4903 | 4768 | 4786 | 1,075,373,056 | -117.80(-2.40%) |
Sep 28, 2001 | 4764 | 4920 | 4764 | 4903 | 1,380,514,944 | +139.80(+2.93%) |
Sep 27, 2001 | 4696 | 4764 | 4651 | 4764 | 1,514,930,048 | +67.50(+1.44%) |
Sep 26, 2001 | 4663 | 4715 | 4607 | 4696 | 1,648,585,984 | +32.70(+0.70%) |
Sep 25, 2001 | 4614 | 4680 | 4515 | 4663 | 1,668,566,016 | +49.50(+1.07%) |
Sep 24, 2001 | 4434 | 4616 | 4434 | 4614 | 1,530,732,032 | +0.00(+0.00%) |
Sep 23, 2001 | 4434 | 4616 | 4434 | 4614 | 1,530,732,032 | +180.20(+4.06%) |
Sep 21, 2001 | 4557 | 4557 | 4220 | 4434 | 3,057,936,896 | -123.20(-2.70%) |
Sep 20, 2001 | 4722 | 4744 | 4524 | 4557 | 2,561,207,040 | -164.80(-3.49%) |
Sep 19, 2001 | 4849 | 4874 | 4697 | 4722 | 2,045,485,952 | -127.00(-2.62%) |
Sep 18, 2001 | 4899 | 4899 | 4772 | 4849 | 1,589,851,008 | -50.20(-1.02%) |
Sep 17, 2001 | 4756 | 4899 | 4670 | 4899 | 1,465,161,984 | +0.00(+0.00%) |
Sep 16, 2001 | 4756 | 4899 | 4670 | 4899 | 1,465,161,984 | +143.10(+3.01%) |
Sep 14, 2001 | 4944 | 4970 | 4743 | 4756 | 1,500,844,032 | -187.80(-3.80%) |
Sep 13, 2001 | 4882 | 4947 | 4848 | 4944 | 1,299,366,016 | +61.50(+1.26%) |
Sep 12, 2001 | 4746 | 4882 | 4652 | 4882 | 1,662,121,984 | +136.10(+2.87%) |
Sep 11, 2001 | 5034 | 5129 | 4746 | 4746 | 2,155,681,024 | -287.70(-5.72%) |
Sep 10, 2001 | 5070 | 5070 | 4896 | 5034 | 1,407,757,952 | +0.00(+0.00%) |
Sep 09, 2001 | 5070 | 5070 | 4896 | 5034 | 1,407,757,952 | -36.60(-0.72%) |
Sep 07, 2001 | 5204 | 5207 | 5068 | 5070 | 1,520,467,968 | -134.00(-2.57%) |
Sep 06, 2001 | 5316 | 5333 | 5190 | 5204 | 1,845,607,040 | -111.80(-2.10%) |
Sep 05, 2001 | 5380 | 5380 | 5307 | 5316 | 1,776,194,048 | -63.50(-1.18%) |
Sep 04, 2001 | 5312 | 5380 | 5291 | 5380 | 1,627,623,936 | +67.50(+1.27%) |
Sep 03, 2001 | 5345 | 5367 | 5278 | 5312 | 870,028,032 | +0.00(+0.00%) |
Sep 02, 2001 | 5345 | 5367 | 5278 | 5312 | 870,028,032 | -32.90(-0.62%) |
Aug 31, 2001 | 5333 | 5378 | 5298 | 5345 | 1,431,648,000 | +12.30(+0.23%) |
Aug 30, 2001 | 5418 | 5436 | 5333 | 5333 | 1,646,279,040 | -84.90(-1.57%) |
Aug 29, 2001 | 5435 | 5460 | 5384 | 5418 | 1,025,779,968 | -17.10(-0.31%) |
Aug 28, 2001 | 5472 | 5476 | 5396 | 5435 | 1,030,948,992 | -37.20(-0.68%) |
Aug 27, 2001 | 5472 | 5472 | 5472 | 5472 | 0 | +0.00(+0.00%) |
Aug 26, 2001 | 5472 | 5472 | 5472 | 5472 | 0 | +0.00(+0.00%) |
Aug 24, 2001 | 5396 | 5472 | 5385 | 5472 | 1,047,953,984 | +75.40(+1.40%) |
Aug 23, 2001 | 5409 | 5433 | 5371 | 5396 | 1,000,126,976 | -12.20(-0.23%) |
Aug 22, 2001 | 5430 | 5472 | 5373 | 5409 | 1,180,759,040 | -21.60(-0.40%) |
Aug 21, 2001 | 5357 | 5435 | 5353 | 5430 | 898,392,000 | +72.80(+1.36%) |
Aug 20, 2001 | 5342 | 5372 | 5287 | 5358 | 826,137,984 | +0.00(+0.00%) |
Aug 19, 2001 | 5342 | 5372 | 5287 | 5358 | 826,137,984 | +15.40(+0.29%) |
Aug 17, 2001 | 5390 | 5429 | 5300 | 5342 | 1,207,774,976 | -47.70(-0.89%) |
Aug 16, 2001 | 5462 | 5462 | 5390 | 5390 | 1,236,227,968 | -71.80(-1.31%) |
Aug 15, 2001 | 5508 | 5533 | 5457 | 5462 | 883,580,032 | -46.20(-0.84%) |
Aug 14, 2001 | 5431 | 5526 | 5431 | 5508 | 1,161,977,984 | +76.70(+1.41%) |
Aug 13, 2001 | 5427 | 5465 | 5411 | 5431 | 830,398,976 | +0.00(+0.00%) |
Aug 12, 2001 | 5427 | 5465 | 5411 | 5431 | 830,398,976 | +3.90(+0.07%) |
Aug 10, 2001 | 5403 | 5469 | 5398 | 5427 | 991,974,016 | +24.30(+0.45%) |
Aug 09, 2001 | 5476 | 5476 | 5377 | 5403 | 1,228,884,992 | -73.60(-1.34%) |
Aug 08, 2001 | 5537 | 5537 | 5434 | 5476 | 1,140,377,984 | -60.30(-1.09%) |
Aug 07, 2001 | 5526 | 5547 | 5448 | 5537 | 1,097,056,000 | +10.40(+0.19%) |
Aug 06, 2001 | 5548 | 5561 | 5516 | 5526 | 769,705,984 | +0.00(+0.00%) |
Aug 05, 2001 | 5548 | 5561 | 5516 | 5526 | 769,705,984 | -21.20(-0.38%) |
Aug 03, 2001 | 5584 | 5590 | 5511 | 5548 | 1,103,563,008 | -36.90(-0.66%) |
Aug 02, 2001 | 5547 | 5644 | 5534 | 5584 | 1,658,766,976 | +37.60(+0.68%) |
Aug 01, 2001 | 5529 | 5549 | 5500 | 5547 | 1,041,086,976 | +17.80(+0.32%) |
Jul 31, 2001 | 5447 | 5532 | 5409 | 5529 | 1,231,672,064 | +82.40(+1.51%) |
Jul 30, 2001 | 5403 | 5457 | 5376 | 5447 | 895,832,000 | +0.00(+0.00%) |
Jul 29, 2001 | 5403 | 5457 | 5376 | 5447 | 895,832,000 | +43.60(+0.81%) |
Jul 27, 2001 | 5286 | 5403 | 5286 | 5403 | 1,185,116,032 | +117.00(+2.21%) |
Jul 26, 2001 | 5276 | 5323 | 5270 | 5286 | 1,359,112,960 | +10.40(+0.20%) |
Jul 25, 2001 | 5320 | 5350 | 5260 | 5276 | 1,445,452,032 | -44.50(-0.84%) |
Jul 24, 2001 | 5405 | 5413 | 5313 | 5320 | 1,410,633,984 | -85.10(-1.57%) |
Jul 23, 2001 | 5387 | 5447 | 5366 | 5405 | 1,097,460,992 | +0.00(+0.00%) |
Jul 22, 2001 | 5387 | 5447 | 5366 | 5405 | 1,097,460,992 | +18.20(+0.34%) |
Jul 20, 2001 | 5437 | 5437 | 5350 | 5387 | 1,087,292,032 | -50.30(-0.93%) |
Jul 19, 2001 | 5405 | 5437 | 5322 | 5437 | 1,371,400,960 | +32.80(+0.61%) |
Jul 18, 2001 | 5428 | 5432 | 5379 | 5405 | 1,346,006,016 | -23.20(-0.43%) |
Jul 17, 2001 | 5517 | 5517 | 5408 | 5428 | 1,231,431,936 | -89.30(-1.62%) |
Jul 16, 2001 | 5537 | 5537 | 5504 | 5517 | 719,889,984 | +0.00(+0.00%) |
Jul 15, 2001 | 5537 | 5537 | 5504 | 5517 | 719,889,984 | -19.90(-0.36%) |
Jul 13, 2001 | 5482 | 5544 | 5440 | 5537 | 1,054,387,968 | +55.40(+1.01%) |
Jul 12, 2001 | 5392 | 5498 | 5392 | 5482 | 1,444,934,016 | +89.70(+1.66%) |
Jul 11, 2001 | 5468 | 5468 | 5380 | 5392 | 1,385,918,976 | -76.00(-1.39%) |
Jul 10, 2001 | 5469 | 5509 | 5461 | 5468 | 1,171,634,048 | -1.00(-0.02%) |
Jul 09, 2001 | 5479 | 5488 | 5420 | 5469 | 1,231,940,992 | +0.00(+0.00%) |
Jul 08, 2001 | 5479 | 5488 | 5420 | 5469 | 1,231,940,992 | -10.30(-0.19%) |
Jul 06, 2001 | 5550 | 5550 | 5444 | 5479 | 1,418,545,024 | -70.40(-1.27%) |
Jul 05, 2001 | 5600 | 5601 | 5510 | 5550 | 1,786,448,000 | -50.90(-0.91%) |
Jul 04, 2001 | 5640 | 5644 | 5588 | 5600 | 863,713,984 | -39.40(-0.70%) |
Jul 03, 2001 | 5717 | 5726 | 5630 | 5640 | 1,280,903,040 | -76.80(-1.34%) |
Jul 02, 2001 | 5642 | 5723 | 5615 | 5717 | 1,198,422,016 | +0.00(+0.00%) |