Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2001 | 8435 | 8520 | 8398 | 8398 | 100,800 | -37.30(-0.44%) |
Dec 28, 2001 | 8285 | 8440 | 8268 | 8435 | 97,400 | +150.00(+1.81%) |
Dec 22, 2001 | 8233 | 8318 | 8100 | 8285 | 153,200 | +52.10(+0.63%) |
Dec 21, 2001 | 8264 | 8264 | 8129 | 8233 | 153,400 | -94.20(-1.13%) |
Dec 20, 2001 | 8474 | 8527 | 8273 | 8327 | 152,000 | -147.10(-1.74%) |
Dec 19, 2001 | 8543 | 8605 | 8460 | 8474 | 97,000 | -69.00(-0.81%) |
Dec 18, 2001 | 8282 | 8580 | 8278 | 8543 | 85,400 | +261.50(+3.16%) |
Dec 15, 2001 | 8320 | 8363 | 8256 | 8282 | 93,400 | -37.90(-0.46%) |
Dec 14, 2001 | 8532 | 8587 | 8320 | 8320 | 98,600 | -213.00(-2.50%) |
Dec 13, 2001 | 8637 | 8711 | 8522 | 8532 | 97,000 | -104.20(-1.21%) |
Dec 12, 2001 | 8560 | 8691 | 8497 | 8637 | 116,800 | +76.80(+0.90%) |
Dec 11, 2001 | 8665 | 8665 | 8542 | 8560 | 76,000 | -143.30(-1.65%) |
Dec 08, 2001 | 8826 | 8876 | 8693 | 8703 | 115,000 | -122.30(-1.39%) |
Dec 06, 2001 | 8553 | 8826 | 8553 | 8826 | 141,600 | +310.90(+3.65%) |
Dec 05, 2001 | 8337 | 8515 | 8337 | 8515 | 106,800 | +211.70(+2.55%) |
Dec 04, 2001 | 8303 | 8303 | 8132 | 8303 | 89,800 | -61.80(-0.74%) |
Dec 01, 2001 | 8273 | 8365 | 8227 | 8365 | 122,400 | +91.80(+1.11%) |
Nov 30, 2001 | 8348 | 8416 | 8233 | 8273 | 107,000 | -75.40(-0.90%) |
Nov 29, 2001 | 8439 | 8519 | 8333 | 8348 | 93,000 | -91.00(-1.08%) |
Nov 28, 2001 | 8563 | 8661 | 8439 | 8439 | 131,400 | -123.80(-1.45%) |
Nov 27, 2001 | 8532 | 8652 | 8523 | 8563 | 98,600 | +31.40(+0.37%) |
Nov 24, 2001 | 8506 | 8577 | 8430 | 8532 | 85,400 | +25.60(+0.30%) |
Nov 23, 2001 | 8451 | 8542 | 8451 | 8506 | 76,000 | +80.70(+0.96%) |
Nov 22, 2001 | 8541 | 8550 | 8388 | 8425 | 108,000 | -115.20(-1.35%) |
Nov 21, 2001 | 8691 | 8711 | 8488 | 8541 | 110,400 | -150.50(-1.73%) |
Nov 20, 2001 | 8552 | 8743 | 8552 | 8691 | 102,000 | +154.50(+1.81%) |
Nov 17, 2001 | 8500 | 8550 | 8384 | 8537 | 128,000 | +36.30(+0.43%) |
Nov 16, 2001 | 8464 | 8611 | 8389 | 8500 | 154,600 | +36.70(+0.43%) |
Nov 15, 2001 | 8383 | 8578 | 8364 | 8464 | 144,000 | +80.50(+0.96%) |
Nov 14, 2001 | 8159 | 8405 | 8159 | 8383 | 116,600 | +323.30(+4.01%) |
Nov 13, 2001 | 8222 | 8269 | 7958 | 8060 | 96,800 | -162.20(-1.97%) |
Nov 10, 2001 | 8286 | 8286 | 8192 | 8222 | 81,400 | -141.30(-1.69%) |
Nov 09, 2001 | 8118 | 8417 | 8096 | 8363 | 138,800 | +244.90(+3.02%) |
Nov 08, 2001 | 8018 | 8118 | 7940 | 8118 | 116,600 | +100.60(+1.25%) |
Nov 07, 2001 | 7960 | 8070 | 7960 | 8018 | 122,600 | +91.80(+1.16%) |
Nov 06, 2001 | 7712 | 7947 | 7712 | 7926 | 84,800 | +248.50(+3.24%) |
Nov 03, 2001 | 7755 | 7817 | 7603 | 7678 | 91,800 | -77.30(-1.00%) |
Nov 02, 2001 | 7765 | 7765 | 7606 | 7755 | 66,800 | -19.50(-0.25%) |
Nov 01, 2001 | 7562 | 7826 | 7515 | 7774 | 127,600 | +211.80(+2.80%) |
Oct 31, 2001 | 7673 | 7673 | 7550 | 7562 | 119,800 | -230.20(-2.95%) |
Oct 30, 2001 | 7958 | 7960 | 7780 | 7793 | 91,800 | -165.60(-2.08%) |
Oct 26, 2001 | 7900 | 8002 | 7900 | 7958 | 98,400 | +79.00(+1.00%) |
Oct 25, 2001 | 8097 | 8177 | 7818 | 7879 | 112,800 | -217.40(-2.69%) |
Oct 24, 2001 | 7963 | 8126 | 7888 | 8097 | 126,200 | +133.60(+1.68%) |
Oct 23, 2001 | 7828 | 7963 | 7828 | 7963 | 133,200 | +182.70(+2.35%) |
Oct 22, 2001 | 7591 | 7780 | 7585 | 7780 | 75,800 | +189.70(+2.50%) |
Oct 19, 2001 | 7802 | 7844 | 7548 | 7591 | 121,600 | -211.60(-2.71%) |
Oct 18, 2001 | 7882 | 7882 | 7722 | 7802 | 104,600 | -116.30(-1.47%) |
Oct 17, 2001 | 7744 | 7935 | 7744 | 7919 | 150,400 | +274.90(+3.60%) |
Oct 16, 2001 | 7516 | 7716 | 7516 | 7644 | 116,400 | +131.80(+1.75%) |
Oct 15, 2001 | 7552 | 7552 | 7427 | 7512 | 114,800 | -41.20(-0.55%) |
Oct 11, 2001 | 7533 | 7739 | 7533 | 7553 | 131,000 | +23.50(+0.31%) |
Oct 10, 2001 | 7278 | 7530 | 7190 | 7530 | 124,000 | +251.20(+3.45%) |
Oct 09, 2001 | 7200 | 7313 | 7122 | 7278 | 103,400 | +78.40(+1.09%) |
Oct 08, 2001 | 7169 | 7233 | 6926 | 7200 | 113,000 | +30.70(+0.43%) |
Oct 05, 2001 | 7386 | 7386 | 7126 | 7169 | 164,800 | -297.00(-3.98%) |
Oct 04, 2001 | 7326 | 7466 | 7326 | 7466 | 135,800 | +221.30(+3.05%) |
Oct 03, 2001 | 7310 | 7331 | 7144 | 7245 | 121,600 | -64.90(-0.89%) |
Oct 02, 2001 | 7193 | 7312 | 7102 | 7310 | 112,800 | +116.80(+1.62%) |