Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2001 | 5205 | 5213 | 5152 | 5208 | 1,465,659,008 | +3.30(+0.06%) |
Nov 29, 2001 | 5266 | 5283 | 5182 | 5205 | 1,467,339,008 | -60.80(-1.15%) |
Nov 28, 2001 | 5302 | 5332 | 5233 | 5266 | 1,473,590,016 | -36.50(-0.69%) |
Nov 27, 2001 | 5293 | 5346 | 5273 | 5302 | 1,238,333,056 | +0.00(+0.00%) |
Nov 26, 2001 | 5293 | 5346 | 5273 | 5302 | 1,238,333,056 | +9.30(+0.18%) |
Nov 24, 2001 | 5346 | 5358 | 5221 | 5293 | 1,178,173,056 | -52.70(-0.99%) |
Nov 23, 2001 | 5314 | 5363 | 5314 | 5346 | 1,046,406,976 | +32.10(+0.60%) |
Nov 22, 2001 | 5299 | 5368 | 5272 | 5314 | 1,574,416,000 | +15.10(+0.28%) |
Nov 21, 2001 | 5338 | 5344 | 5284 | 5299 | 1,714,781,056 | -39.30(-0.74%) |
Nov 20, 2001 | 5291 | 5383 | 5286 | 5338 | 1,599,202,944 | +0.00(+0.00%) |
Nov 19, 2001 | 5291 | 5383 | 5286 | 5338 | 1,599,202,944 | +47.00(+0.89%) |
Nov 17, 2001 | 5238 | 5314 | 5226 | 5291 | 1,716,306,048 | +52.80(+1.01%) |
Nov 16, 2001 | 5241 | 5297 | 5193 | 5238 | 2,215,706,112 | -2.60(-0.05%) |
Nov 15, 2001 | 5277 | 5366 | 5214 | 5241 | 1,746,555,008 | -36.30(-0.69%) |
Nov 14, 2001 | 5146 | 5284 | 5146 | 5277 | 1,267,480,960 | +130.90(+2.54%) |
Nov 13, 2001 | 5244 | 5252 | 5065 | 5146 | 964,516,992 | +0.00(+0.00%) |
Nov 12, 2001 | 5244 | 5252 | 5065 | 5146 | 964,516,992 | -98.00(-1.87%) |
Nov 10, 2001 | 5278 | 5278 | 5223 | 5244 | 1,163,419,008 | -33.90(-0.64%) |
Nov 09, 2001 | 5216 | 5295 | 5208 | 5278 | 1,786,081,024 | +61.80(+1.18%) |
Nov 08, 2001 | 5214 | 5246 | 5153 | 5216 | 1,354,763,008 | +2.20(+0.04%) |
Nov 07, 2001 | 5209 | 5272 | 5185 | 5214 | 1,627,485,952 | +5.00(+0.10%) |
Nov 06, 2001 | 5130 | 5214 | 5124 | 5209 | 1,018,726,016 | +0.00(+0.00%) |
Nov 05, 2001 | 5130 | 5214 | 5124 | 5209 | 1,018,726,016 | +79.60(+1.55%) |
Nov 03, 2001 | 5071 | 5130 | 5071 | 5130 | 1,126,489,984 | +58.30(+1.15%) |
Nov 02, 2001 | 5040 | 5071 | 4988 | 5071 | 888,660,992 | +31.50(+0.63%) |
Nov 01, 2001 | 5004 | 5101 | 4955 | 5040 | 1,145,383,040 | +36.10(+0.72%) |
Oct 31, 2001 | 5086 | 5086 | 4977 | 5004 | 1,286,300,032 | -82.30(-1.62%) |
Oct 30, 2001 | 5189 | 5189 | 5083 | 5086 | 909,862,016 | +0.00(+0.00%) |
Oct 29, 2001 | 5189 | 5189 | 5083 | 5086 | 909,862,016 | -102.80(-1.98%) |
Oct 26, 2001 | 5087 | 5189 | 5087 | 5189 | 1,162,022,016 | +102.10(+2.01%) |
Oct 25, 2001 | 5168 | 5217 | 5043 | 5087 | 1,303,373,056 | -81.00(-1.57%) |
Oct 24, 2001 | 5193 | 5266 | 5133 | 5168 | 1,636,139,008 | -25.70(-0.49%) |
Oct 23, 2001 | 5070 | 5193 | 5070 | 5193 | 1,444,260,992 | +122.90(+2.42%) |
Oct 22, 2001 | 5018 | 5078 | 5018 | 5070 | 939,318,016 | +0.00(+0.00%) |
Oct 21, 2001 | 5018 | 5078 | 5018 | 5070 | 939,318,016 | +52.70(+1.05%) |
Oct 19, 2001 | 5116 | 5116 | 5004 | 5018 | 1,089,954,048 | -98.30(-1.92%) |
Oct 18, 2001 | 5203 | 5203 | 5090 | 5116 | 1,191,193,984 | -87.40(-1.68%) |
Oct 17, 2001 | 5083 | 5230 | 5083 | 5203 | 1,596,280,064 | +120.80(+2.38%) |
Oct 16, 2001 | 5067 | 5159 | 5061 | 5083 | 1,243,629,952 | +15.30(+0.30%) |
Oct 15, 2001 | 5146 | 5148 | 5046 | 5067 | 844,369,984 | +0.00(+0.00%) |
Oct 14, 2001 | 5146 | 5148 | 5046 | 5067 | 844,369,984 | -78.20(-1.52%) |
Oct 12, 2001 | 5165 | 5188 | 5081 | 5146 | 1,401,111,040 | -19.40(-0.38%) |
Oct 11, 2001 | 5153 | 5280 | 5137 | 5165 | 1,905,414,016 | +11.80(+0.23%) |
Oct 10, 2001 | 5010 | 5153 | 4978 | 5153 | 1,397,064,960 | +143.30(+2.86%) |
Oct 09, 2001 | 5033 | 5079 | 4997 | 5010 | 1,427,100,032 | -22.90(-0.46%) |
Oct 08, 2001 | 5036 | 5051 | 4903 | 5033 | 1,073,657,984 | +0.00(+0.00%) |
Oct 07, 2001 | 5036 | 5051 | 4903 | 5033 | 1,073,657,984 | -3.30(-0.07%) |
Oct 05, 2001 | 5016 | 5083 | 4962 | 5036 | 1,452,211,968 | +19.80(+0.39%) |
Oct 04, 2001 | 4882 | 5034 | 4882 | 5016 | 1,869,885,056 | +134.40(+2.75%) |
Oct 03, 2001 | 4832 | 4885 | 4758 | 4882 | 1,229,374,976 | +49.50(+1.02%) |
Oct 02, 2001 | 4786 | 4833 | 4731 | 4832 | 1,075,324,032 | +46.70(+0.98%) |
Oct 01, 2001 | 4903 | 4903 | 4768 | 4786 | 1,075,373,056 | +0.00(+0.00%) |
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%) |