Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2001 | 3.669 | 3.789 | 3.650 | 3.770 | 65,287,764 | +0.10(+2.76%) |
Nov 29, 2001 | 3.480 | 3.695 | 3.470 | 3.669 | 47,244,400 | +0.21(+6.10%) |
Nov 28, 2001 | 3.480 | 3.575 | 3.449 | 3.458 | 35,125,472 | -0.02(-0.64%) |
Nov 27, 2001 | 3.652 | 3.652 | 3.429 | 3.480 | 55,385,904 | -0.14(-3.93%) |
Nov 26, 2001 | 3.590 | 3.652 | 3.585 | 3.623 | 43,426,796 | +0.03(+0.91%) |
Nov 23, 2001 | 3.540 | 3.629 | 3.539 | 3.590 | 14,840,541 | +0.07(+2.05%) |
Nov 21, 2001 | 3.515 | 3.568 | 3.455 | 3.518 | 32,371,780 | -0.07(-2.05%) |
Nov 20, 2001 | 3.686 | 3.686 | 3.575 | 3.592 | 39,628,436 | -0.10(-2.78%) |
Nov 19, 2001 | 3.686 | 3.746 | 3.652 | 3.695 | 40,001,156 | +0.01(+0.23%) |
Nov 16, 2001 | 3.768 | 3.773 | 3.662 | 3.686 | 59,293,336 | -0.10(-2.67%) |
Nov 15, 2001 | 3.743 | 3.835 | 3.677 | 3.787 | 78,579,680 | +0.00(+0.05%) |
Nov 14, 2001 | 3.917 | 4.001 | 3.676 | 3.785 | 146,160,928 | +0.32(+9.14%) |
Nov 13, 2001 | 3.343 | 3.497 | 3.338 | 3.468 | 69,855,472 | +0.16(+4.82%) |
Nov 12, 2001 | 3.240 | 3.326 | 3.163 | 3.309 | 40,111,400 | +0.05(+1.63%) |
Nov 09, 2001 | 3.146 | 3.307 | 3.137 | 3.256 | 46,128,576 | +0.11(+3.49%) |
Nov 08, 2001 | 3.266 | 3.275 | 3.139 | 3.146 | 79,189,216 | -0.14(-4.33%) |
Nov 07, 2001 | 3.429 | 3.429 | 3.259 | 3.288 | 123,878,824 | -0.11(-3.18%) |
Nov 06, 2001 | 2.897 | 3.436 | 2.891 | 3.396 | 202,394,336 | +0.50(+17.29%) |
Nov 05, 2001 | 2.889 | 2.949 | 2.872 | 2.896 | 51,277,240 | -0.01(-0.18%) |
Nov 02, 2001 | 2.880 | 2.915 | 2.863 | 2.901 | 55,049,932 | -0.07(-2.20%) |
Nov 01, 2001 | 2.885 | 2.990 | 2.849 | 2.966 | 34,402,196 | +0.08(+2.79%) |
Oct 31, 2001 | 2.932 | 3.016 | 2.865 | 2.885 | 38,437,952 | -0.02(-0.82%) |
Oct 30, 2001 | 2.957 | 2.957 | 2.884 | 2.909 | 46,099,412 | -0.07(-2.47%) |
Oct 29, 2001 | 3.043 | 3.059 | 2.976 | 2.983 | 43,653,112 | -0.08(-2.52%) |
Oct 26, 2001 | 3.060 | 3.100 | 3.035 | 3.060 | 42,933,920 | -0.05(-1.60%) |
Oct 25, 2001 | 3.052 | 3.129 | 2.997 | 3.110 | 52,414,064 | +0.02(+0.67%) |
Oct 24, 2001 | 3.069 | 3.110 | 3.002 | 3.089 | 50,345,732 | +0.02(+0.56%) |
Oct 23, 2001 | 3.137 | 3.206 | 3.052 | 3.072 | 60,940,536 | -0.07(-2.08%) |
Oct 22, 2001 | 3.086 | 3.144 | 3.077 | 3.137 | 41,837,924 | +0.00(+0.05%) |
Oct 19, 2001 | 3.041 | 3.146 | 2.985 | 3.136 | 46,842,516 | +0.12(+3.92%) |
Oct 18, 2001 | 3.035 | 3.064 | 3.000 | 3.017 | 69,113,536 | -0.07(-2.28%) |
Oct 17, 2001 | 3.206 | 3.215 | 3.079 | 3.088 | 46,745,692 | -0.08(-2.65%) |
Oct 16, 2001 | 3.163 | 3.206 | 3.100 | 3.172 | 38,852,084 | +0.07(+2.10%) |
Oct 15, 2001 | 3.120 | 3.144 | 3.086 | 3.107 | 39,480,868 | -0.04(-1.25%) |
Oct 12, 2001 | 3.069 | 3.163 | 3.043 | 3.146 | 89,871,512 | +0.04(+1.38%) |
Oct 11, 2001 | 2.992 | 3.103 | 2.983 | 3.103 | 71,089,704 | +0.19(+6.47%) |
Oct 10, 2001 | 2.867 | 2.957 | 2.846 | 2.915 | 54,967,688 | +0.05(+1.67%) |
Oct 09, 2001 | 2.906 | 2.913 | 2.843 | 2.867 | 53,035,264 | -0.04(-1.36%) |
Oct 08, 2001 | 2.795 | 2.956 | 2.743 | 2.906 | 48,642,536 | +0.09(+3.04%) |
Oct 05, 2001 | 2.675 | 2.820 | 2.675 | 2.820 | 64,633,900 | +0.08(+2.81%) |
Oct 04, 2001 | 2.745 | 2.867 | 2.709 | 2.743 | 86,874,008 | +0.00(+0.00%) |
Oct 03, 2001 | 2.572 | 2.771 | 2.546 | 2.743 | 80,939,072 | +0.13(+4.92%) |
Oct 02, 2001 | 2.623 | 2.676 | 2.565 | 2.615 | 80,933,824 | -0.06(-2.24%) |
Oct 01, 2001 | 2.726 | 2.774 | 2.572 | 2.675 | 46,783,020 | -0.08(-2.80%) |
Sep 28, 2001 | 2.777 | 2.788 | 2.702 | 2.752 | 51,317,484 | -0.03(-0.93%) |
Sep 27, 2001 | 2.760 | 2.784 | 2.663 | 2.777 | 65,614,404 | +0.03(+1.25%) |
Sep 26, 2001 | 2.786 | 2.815 | 2.692 | 2.743 | 76,656,584 | -0.00(-0.06%) |
Sep 25, 2001 | 2.726 | 2.777 | 2.700 | 2.745 | 75,207,120 | -0.02(-0.56%) |
Sep 24, 2001 | 2.704 | 2.760 | 2.657 | 2.760 | 101,112,008 | +0.20(+7.62%) |
Sep 21, 2001 | 2.272 | 2.657 | 2.143 | 2.565 | 118,009,800 | +0.08(+3.17%) |
Sep 20, 2001 | 2.554 | 2.623 | 2.464 | 2.486 | 70,241,024 | -0.15(-5.84%) |
Sep 19, 2001 | 2.777 | 2.779 | 2.558 | 2.640 | 106,542,400 | -0.14(-4.94%) |
Sep 18, 2001 | 2.863 | 2.863 | 2.726 | 2.777 | 82,529,112 | +0.03(+1.12%) |
Sep 17, 2001 | 2.752 | 2.870 | 2.657 | 2.747 | 106,110,768 | -0.32(-10.45%) |
Sep 10, 2001 | 3.086 | 3.117 | 3.002 | 3.067 | 78,605,344 | -0.03(-1.05%) |
Sep 07, 2001 | 2.992 | 3.100 | 2.987 | 3.100 | 101,844,032 | +0.07(+2.15%) |
Sep 06, 2001 | 3.086 | 3.141 | 2.949 | 3.035 | 108,926,872 | -0.09(-2.80%) |
Sep 05, 2001 | 3.235 | 3.257 | 2.915 | 3.122 | 232,222,992 | -0.14(-4.16%) |