Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 4.183 | 4.354 | 4.146 | 4.260 | 40,872,740 | +0.08(+1.86%) |
Jul 30, 2001 | 4.172 | 4.229 | 4.112 | 4.183 | 32,251,230 | -0.03(-0.62%) |
Jul 27, 2001 | 4.146 | 4.267 | 4.086 | 4.209 | 34,152,072 | +0.06(+1.50%) |
Jul 26, 2001 | 4.317 | 4.317 | 4.051 | 4.146 | 95,785,904 | -0.29(-6.54%) |
Jul 25, 2001 | 4.449 | 4.578 | 4.406 | 4.437 | 38,640,816 | -0.01(-0.27%) |
Jul 24, 2001 | 4.523 | 4.523 | 4.425 | 4.449 | 22,153,728 | -0.08(-1.72%) |
Jul 23, 2001 | 4.564 | 4.578 | 4.345 | 4.526 | 40,571,176 | -0.04(-0.83%) |
Jul 20, 2001 | 4.580 | 4.659 | 4.461 | 4.564 | 44,368,808 | -0.02(-0.34%) |
Jul 19, 2001 | 4.533 | 4.627 | 4.509 | 4.580 | 34,931,164 | +0.05(+1.03%) |
Jul 18, 2001 | 4.561 | 4.611 | 4.450 | 4.533 | 34,737,256 | -0.03(-0.61%) |
Jul 17, 2001 | 4.561 | 4.613 | 4.518 | 4.561 | 29,404,018 | +0.00(+0.00%) |
Jul 16, 2001 | 4.803 | 4.803 | 4.545 | 4.561 | 38,448,068 | -0.27(-5.65%) |
Jul 13, 2001 | 4.668 | 4.855 | 4.647 | 4.834 | 24,656,542 | +0.17(+3.55%) |
Jul 12, 2001 | 4.456 | 4.718 | 4.414 | 4.668 | 25,884,218 | +0.21(+4.77%) |
Jul 11, 2001 | 4.397 | 4.487 | 4.321 | 4.456 | 23,683,546 | +0.06(+1.34%) |
Jul 10, 2001 | 4.613 | 4.665 | 4.354 | 4.397 | 42,161,772 | -0.22(-4.68%) |
Jul 09, 2001 | 4.566 | 4.680 | 4.499 | 4.613 | 20,102,392 | +0.05(+1.02%) |
Jul 06, 2001 | 4.677 | 4.677 | 4.492 | 4.566 | 27,856,254 | -0.21(-4.34%) |
Jul 05, 2001 | 4.907 | 4.915 | 4.751 | 4.774 | 33,709,276 | -0.13(-2.71%) |
Jul 03, 2001 | 4.958 | 5.000 | 4.862 | 4.907 | 9,750,789 | -0.05(-1.05%) |
Jul 02, 2001 | 4.941 | 5.038 | 4.855 | 4.958 | 32,076,426 | +0.02(+0.35%) |
Jun 29, 2001 | 4.665 | 4.967 | 4.644 | 4.941 | 41,890,884 | +0.23(+4.95%) |
Jun 28, 2001 | 4.578 | 4.751 | 4.578 | 4.708 | 31,331,486 | +0.14(+3.02%) |
Jun 27, 2001 | 4.580 | 4.699 | 4.518 | 4.570 | 24,037,206 | -0.01(-0.23%) |
Jun 26, 2001 | 4.640 | 4.661 | 4.526 | 4.580 | 25,623,170 | -0.06(-1.30%) |
Jun 25, 2001 | 4.556 | 4.659 | 4.511 | 4.640 | 17,733,286 | +0.08(+1.86%) |
Jun 22, 2001 | 4.604 | 4.630 | 4.501 | 4.556 | 25,085,446 | -0.05(-1.05%) |
Jun 21, 2001 | 4.653 | 4.755 | 4.504 | 4.604 | 28,709,434 | -0.05(-1.04%) |
Jun 20, 2001 | 4.492 | 4.684 | 4.393 | 4.653 | 32,221,130 | +0.16(+3.58%) |
Jun 19, 2001 | 4.615 | 4.689 | 4.421 | 4.492 | 33,557,044 | -0.12(-2.66%) |
Jun 18, 2001 | 4.665 | 4.691 | 4.611 | 4.615 | 26,648,258 | -0.05(-1.07%) |
Jun 15, 2001 | 4.653 | 4.848 | 4.653 | 4.665 | 57,382,404 | +0.03(+0.75%) |
Jun 14, 2001 | 4.706 | 4.706 | 4.597 | 4.630 | 56,206,244 | -0.19(-3.94%) |
Jun 13, 2001 | 4.889 | 4.941 | 4.777 | 4.820 | 20,912,740 | -0.07(-1.41%) |
Jun 12, 2001 | 4.803 | 4.981 | 4.670 | 4.889 | 25,234,204 | +0.09(+1.80%) |
Jun 11, 2001 | 4.855 | 4.855 | 4.704 | 4.803 | 36,221,352 | -0.13(-2.59%) |
Jun 08, 2001 | 5.002 | 5.002 | 4.872 | 4.931 | 23,383,718 | -0.12(-2.43%) |
Jun 07, 2001 | 4.960 | 5.114 | 4.889 | 5.053 | 38,430,124 | +0.09(+1.88%) |
Jun 06, 2001 | 5.192 | 5.224 | 4.924 | 4.960 | 54,400,328 | -0.23(-4.46%) |
Jun 05, 2001 | 5.114 | 5.230 | 5.031 | 5.192 | 39,826,816 | +0.08(+1.52%) |
Jun 04, 2001 | 5.053 | 5.180 | 5.012 | 5.114 | 24,046,466 | +0.06(+1.20%) |
Jun 01, 2001 | 5.065 | 5.148 | 5.027 | 5.053 | 23,597,302 | -0.01(-0.24%) |
May 31, 2001 | 4.981 | 5.183 | 4.967 | 5.065 | 26,970,082 | +0.08(+1.70%) |
May 30, 2001 | 5.107 | 5.107 | 4.979 | 4.981 | 39,095,188 | -0.24(-4.57%) |
May 29, 2001 | 5.192 | 5.261 | 5.098 | 5.219 | 36,483,556 | +0.03(+0.53%) |
May 25, 2001 | 5.199 | 5.218 | 5.166 | 5.192 | 24,113,030 | -0.01(-0.13%) |
May 24, 2001 | 5.110 | 5.235 | 5.088 | 5.199 | 24,111,874 | +0.09(+1.72%) |
May 23, 2001 | 5.321 | 5.354 | 5.097 | 5.110 | 37,675,924 | -0.21(-3.96%) |
May 22, 2001 | 5.313 | 5.420 | 5.235 | 5.321 | 41,478,188 | +0.01(+0.16%) |
May 21, 2001 | 5.157 | 5.347 | 5.027 | 5.313 | 46,353,580 | +0.16(+3.02%) |
May 18, 2001 | 5.200 | 5.200 | 4.977 | 5.157 | 60,480,244 | -0.18(-3.40%) |
May 17, 2001 | 4.810 | 5.356 | 4.810 | 5.338 | 175,311,616 | +0.72(+15.56%) |
May 16, 2001 | 4.388 | 4.796 | 4.340 | 4.620 | 52,076,368 | +0.23(+5.28%) |
May 15, 2001 | 4.475 | 4.475 | 4.336 | 4.388 | 41,124,528 | -0.09(-1.93%) |
May 14, 2001 | 4.504 | 4.504 | 4.319 | 4.475 | 38,253,004 | -0.05(-1.11%) |
May 11, 2001 | 4.592 | 4.665 | 4.475 | 4.525 | 32,035,908 | -0.07(-1.47%) |
May 10, 2001 | 4.665 | 4.784 | 4.587 | 4.592 | 30,129,856 | -0.07(-1.56%) |
May 09, 2001 | 4.722 | 4.723 | 4.597 | 4.665 | 38,775,100 | -0.06(-1.21%) |
May 08, 2001 | 4.780 | 4.846 | 4.642 | 4.722 | 36,658,360 | -0.06(-1.23%) |
May 07, 2001 | 4.793 | 4.924 | 4.710 | 4.780 | 33,869,608 | -0.01(-0.25%) |
May 04, 2001 | 4.763 | 4.812 | 4.665 | 4.793 | 40,057,764 | +0.03(+0.62%) |
May 03, 2001 | 4.896 | 4.896 | 4.729 | 4.763 | 49,171,852 | -0.19(-3.77%) |
May 02, 2001 | 4.915 | 5.053 | 4.882 | 4.950 | 44,325,400 | +0.03(+0.70%) |