Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 2.552 | 2.682 | 2.552 | 2.651 | 438,151 | +0.11(+4.25%) |
Oct 30, 2001 | 2.646 | 2.646 | 2.538 | 2.543 | 205,557 | -0.08(-3.22%) |
Oct 29, 2001 | 2.754 | 2.763 | 2.628 | 2.628 | 307,409 | -0.11(-4.01%) |
Oct 26, 2001 | 2.738 | 2.799 | 2.734 | 2.738 | 300,372 | -0.01(-0.26%) |
Oct 25, 2001 | 2.691 | 2.758 | 2.682 | 2.745 | 514,819 | +0.04(+1.33%) |
Oct 24, 2001 | 2.790 | 2.792 | 2.709 | 2.709 | 311,484 | -0.09(-3.28%) |
Oct 23, 2001 | 2.745 | 2.878 | 2.745 | 2.801 | 214,075 | +0.04(+1.37%) |
Oct 22, 2001 | 2.741 | 2.819 | 2.720 | 2.763 | 304,817 | +0.02(+0.79%) |
Oct 19, 2001 | 2.736 | 2.790 | 2.713 | 2.741 | 250,372 | -0.01(-0.46%) |
Oct 18, 2001 | 2.718 | 2.826 | 2.698 | 2.754 | 620,375 | +0.01(+0.39%) |
Oct 17, 2001 | 2.702 | 2.770 | 2.702 | 2.743 | 366,299 | +0.04(+1.40%) |
Oct 16, 2001 | 2.720 | 2.745 | 2.702 | 2.705 | 222,224 | -0.01(-0.46%) |
Oct 15, 2001 | 2.700 | 2.740 | 2.682 | 2.718 | 341,113 | +0.03(+1.27%) |
Oct 12, 2001 | 2.799 | 2.799 | 2.657 | 2.684 | 583,338 | -0.11(-3.93%) |
Oct 11, 2001 | 2.696 | 2.844 | 2.696 | 2.794 | 387,781 | +0.10(+3.61%) |
Oct 10, 2001 | 2.637 | 2.698 | 2.624 | 2.696 | 325,187 | +0.07(+2.81%) |
Oct 09, 2001 | 2.592 | 2.653 | 2.592 | 2.623 | 504,819 | +0.03(+1.18%) |
Oct 08, 2001 | 2.484 | 2.673 | 2.484 | 2.592 | 754,080 | +0.12(+4.73%) |
Oct 05, 2001 | 2.520 | 2.540 | 2.450 | 2.475 | 405,558 | -0.05(-1.93%) |
Oct 04, 2001 | 2.394 | 2.585 | 2.394 | 2.524 | 248,520 | +0.02(+0.86%) |
Oct 03, 2001 | 2.331 | 2.637 | 2.331 | 2.502 | 1,764,459 | +0.15(+6.51%) |
Oct 02, 2001 | 2.322 | 2.423 | 2.297 | 2.349 | 1,243,714 | +0.09(+3.90%) |
Oct 01, 2001 | 2.419 | 2.419 | 2.205 | 2.261 | 1,867,793 | -0.16(-6.55%) |
Sep 28, 2001 | 2.412 | 2.457 | 2.371 | 2.419 | 518,522 | +0.02(+0.67%) |
Sep 27, 2001 | 2.448 | 2.466 | 2.345 | 2.403 | 418,151 | -0.04(-1.62%) |
Sep 26, 2001 | 2.565 | 2.583 | 2.430 | 2.443 | 433,336 | -0.11(-4.44%) |
Sep 25, 2001 | 2.682 | 2.718 | 2.538 | 2.556 | 544,449 | -0.08(-3.07%) |
Sep 24, 2001 | 2.574 | 2.637 | 2.574 | 2.637 | 430,003 | +0.04(+1.74%) |
Sep 21, 2001 | 2.360 | 2.592 | 2.331 | 2.592 | 1,094,453 | +0.23(+9.84%) |
Sep 20, 2001 | 2.412 | 2.412 | 2.340 | 2.360 | 830,377 | -0.04(-1.80%) |
Sep 19, 2001 | 2.502 | 2.529 | 2.403 | 2.403 | 376,299 | -0.08(-3.26%) |
Sep 18, 2001 | 2.583 | 2.637 | 2.466 | 2.484 | 551,115 | -0.08(-3.16%) |
Sep 17, 2001 | 2.628 | 2.664 | 2.547 | 2.565 | 838,895 | -0.39(-13.32%) |
Sep 10, 2001 | 2.970 | 3.087 | 2.907 | 2.959 | 876,674 | -0.01(-0.36%) |
Sep 07, 2001 | 3.168 | 3.168 | 2.961 | 2.970 | 868,525 | -0.20(-6.25%) |
Sep 06, 2001 | 3.330 | 3.330 | 3.150 | 3.168 | 472,966 | -0.18(-5.38%) |
Sep 05, 2001 | 3.353 | 3.357 | 3.310 | 3.348 | 140,001 | +0.00(+0.00%) |
Sep 04, 2001 | 3.366 | 3.420 | 3.348 | 3.348 | 500,004 | -0.00(-0.05%) |
Aug 31, 2001 | 3.348 | 3.382 | 3.348 | 3.350 | 528,522 | -0.01(-0.21%) |
Aug 30, 2001 | 3.411 | 3.438 | 3.343 | 3.357 | 395,188 | -0.06(-1.84%) |
Aug 29, 2001 | 3.371 | 3.449 | 3.366 | 3.420 | 392,225 | +0.05(+1.33%) |
Aug 28, 2001 | 3.312 | 3.388 | 3.312 | 3.375 | 345,928 | +0.06(+1.90%) |
Aug 27, 2001 | 3.357 | 3.416 | 3.312 | 3.312 | 194,446 | -0.04(-1.34%) |
Aug 24, 2001 | 3.278 | 3.373 | 3.249 | 3.357 | 284,446 | +0.08(+2.47%) |
Aug 23, 2001 | 3.312 | 3.375 | 3.276 | 3.276 | 204,446 | -0.03(-0.82%) |
Aug 22, 2001 | 3.348 | 3.348 | 3.258 | 3.303 | 365,558 | -0.12(-3.42%) |
Aug 21, 2001 | 3.384 | 3.447 | 3.384 | 3.420 | 834,451 | +0.04(+1.28%) |
Aug 20, 2001 | 3.384 | 3.411 | 3.339 | 3.377 | 1,090,749 | -0.02(-0.48%) |
Aug 17, 2001 | 3.366 | 3.393 | 3.348 | 3.393 | 372,595 | +0.01(+0.27%) |
Aug 16, 2001 | 3.328 | 3.384 | 3.314 | 3.384 | 927,415 | +0.07(+2.06%) |
Aug 15, 2001 | 3.267 | 3.393 | 3.258 | 3.316 | 623,338 | +0.08(+2.33%) |
Aug 14, 2001 | 3.177 | 3.258 | 3.177 | 3.240 | 720,746 | +0.11(+3.45%) |
Aug 13, 2001 | 3.204 | 3.206 | 3.132 | 3.132 | 301,854 | -0.07(-2.25%) |
Aug 10, 2001 | 3.150 | 3.204 | 3.137 | 3.204 | 366,669 | +0.06(+2.01%) |
Aug 09, 2001 | 3.150 | 3.150 | 3.096 | 3.141 | 729,265 | -0.01(-0.29%) |
Aug 08, 2001 | 3.204 | 3.240 | 3.136 | 3.150 | 781,858 | -0.04(-1.13%) |
Aug 07, 2001 | 3.231 | 3.233 | 3.159 | 3.186 | 304,076 | -0.05(-1.67%) |
Aug 06, 2001 | 3.339 | 3.339 | 3.240 | 3.240 | 1,335,937 | -0.10(-2.97%) |
Aug 03, 2001 | 3.348 | 3.384 | 3.303 | 3.339 | 370,743 | -0.02(-0.48%) |
Aug 02, 2001 | 3.260 | 3.375 | 3.240 | 3.355 | 544,078 | +0.10(+2.93%) |