Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2001 | 7.113 | 7.297 | 7.069 | 7.253 | 1,594,296 | +0.10(+1.43%) |
Nov 29, 2001 | 7.071 | 7.176 | 7.051 | 7.151 | 426,595 | +0.08(+1.18%) |
Nov 28, 2001 | 7.166 | 7.166 | 7.019 | 7.067 | 1,723,828 | -0.14(-2.00%) |
Nov 27, 2001 | 7.385 | 7.385 | 7.166 | 7.212 | 1,009,250 | -0.15(-2.02%) |
Nov 26, 2001 | 7.270 | 7.396 | 7.270 | 7.360 | 1,013,313 | +0.09(+1.30%) |
Nov 23, 2001 | 7.272 | 7.312 | 7.207 | 7.266 | 132,638 | -0.00(-0.06%) |
Nov 21, 2001 | 7.291 | 7.320 | 7.218 | 7.270 | 613,962 | -0.00(-0.03%) |
Nov 20, 2001 | 7.270 | 7.323 | 7.115 | 7.272 | 1,344,074 | +0.05(+0.75%) |
Nov 19, 2001 | 7.329 | 7.362 | 7.157 | 7.218 | 1,930,792 | -0.10(-1.40%) |
Nov 16, 2001 | 7.440 | 7.440 | 7.260 | 7.320 | 874,222 | -0.08(-1.05%) |
Nov 15, 2001 | 7.511 | 7.532 | 7.375 | 7.398 | 796,072 | -0.09(-1.26%) |
Nov 14, 2001 | 7.525 | 7.530 | 7.438 | 7.492 | 748,035 | +0.02(+0.25%) |
Nov 13, 2001 | 7.385 | 7.475 | 7.375 | 7.473 | 810,650 | +0.15(+2.12%) |
Nov 12, 2001 | 7.291 | 7.373 | 7.195 | 7.318 | 487,537 | +0.00(+0.03%) |
Nov 09, 2001 | 7.364 | 7.396 | 7.302 | 7.316 | 440,934 | -0.02(-0.23%) |
Nov 08, 2001 | 7.423 | 7.427 | 7.333 | 7.333 | 588,391 | -0.09(-1.21%) |
Nov 07, 2001 | 7.358 | 7.438 | 7.358 | 7.423 | 1,363,910 | +0.05(+0.74%) |
Nov 06, 2001 | 7.354 | 7.394 | 7.285 | 7.369 | 1,315,395 | +0.04(+0.49%) |
Nov 05, 2001 | 7.396 | 7.406 | 7.285 | 7.333 | 1,280,981 | -0.03(-0.43%) |
Nov 02, 2001 | 7.406 | 7.427 | 7.333 | 7.364 | 637,622 | -0.06(-0.85%) |
Nov 01, 2001 | 7.427 | 7.479 | 7.260 | 7.427 | 1,249,195 | +0.16(+2.25%) |
Oct 31, 2001 | 7.369 | 7.406 | 7.253 | 7.264 | 944,245 | -0.07(-0.91%) |
Oct 30, 2001 | 7.406 | 7.410 | 7.281 | 7.331 | 866,096 | -0.09(-1.24%) |
Oct 29, 2001 | 7.442 | 7.563 | 7.308 | 7.423 | 857,731 | -0.10(-1.31%) |
Oct 26, 2001 | 7.500 | 7.553 | 7.427 | 7.521 | 808,739 | -0.01(-0.14%) |
Oct 25, 2001 | 7.270 | 7.532 | 7.270 | 7.532 | 963,842 | +0.15(+2.01%) |
Oct 24, 2001 | 7.304 | 7.438 | 7.304 | 7.383 | 1,161,486 | +0.05(+0.74%) |
Oct 23, 2001 | 7.578 | 7.584 | 7.197 | 7.329 | 2,633,898 | -0.30(-3.95%) |
Oct 22, 2001 | 7.695 | 7.741 | 7.532 | 7.630 | 608,705 | -0.09(-1.11%) |
Oct 19, 2001 | 7.615 | 7.737 | 7.521 | 7.716 | 875,417 | +0.10(+1.35%) |
Oct 18, 2001 | 7.479 | 7.615 | 7.438 | 7.613 | 948,069 | +0.10(+1.28%) |
Oct 17, 2001 | 7.678 | 7.678 | 7.469 | 7.517 | 1,314,917 | -0.16(-2.10%) |
Oct 16, 2001 | 7.605 | 7.774 | 7.605 | 7.678 | 1,319,219 | +0.13(+1.66%) |
Oct 15, 2001 | 7.396 | 7.563 | 7.375 | 7.553 | 609,900 | +0.13(+1.80%) |
Oct 12, 2001 | 7.375 | 7.423 | 7.318 | 7.419 | 1,202,832 | +0.02(+0.25%) |
Oct 11, 2001 | 7.392 | 7.469 | 7.352 | 7.400 | 2,034,514 | +0.03(+0.43%) |
Oct 10, 2001 | 7.067 | 7.369 | 7.067 | 7.369 | 2,368,620 | +0.23(+3.25%) |
Oct 09, 2001 | 6.967 | 7.136 | 6.967 | 7.136 | 1,918,843 | +0.15(+2.13%) |
Oct 08, 2001 | 7.082 | 7.082 | 6.894 | 6.988 | 1,261,862 | -0.12(-1.71%) |
Oct 05, 2001 | 6.935 | 7.155 | 6.582 | 7.109 | 3,188,592 | +0.21(+3.00%) |
Oct 04, 2001 | 6.998 | 7.009 | 6.747 | 6.902 | 2,378,658 | -0.20(-2.83%) |
Oct 03, 2001 | 7.312 | 7.316 | 7.030 | 7.103 | 2,445,575 | -0.21(-2.86%) |
Oct 02, 2001 | 7.699 | 7.741 | 7.155 | 7.312 | 2,072,035 | -0.40(-5.16%) |
Oct 01, 2001 | 7.689 | 7.737 | 7.467 | 7.710 | 963,842 | -0.03(-0.41%) |
Sep 28, 2001 | 7.427 | 7.741 | 7.427 | 7.741 | 2,181,492 | +0.27(+3.58%) |
Sep 27, 2001 | 7.166 | 7.473 | 7.145 | 7.473 | 3,203,409 | +0.26(+3.54%) |
Sep 26, 2001 | 7.082 | 7.218 | 6.977 | 7.218 | 1,940,352 | +0.14(+1.92%) |
Sep 25, 2001 | 7.051 | 7.132 | 6.998 | 7.082 | 1,297,949 | +0.03(+0.36%) |
Sep 24, 2001 | 6.883 | 7.090 | 6.883 | 7.057 | 2,260,358 | +0.28(+4.11%) |
Sep 21, 2001 | 6.695 | 6.883 | 6.674 | 6.779 | 1,482,688 | -0.23(-3.28%) |
Sep 20, 2001 | 7.113 | 7.128 | 6.758 | 7.009 | 5,791,661 | -0.08(-1.18%) |
Sep 19, 2001 | 7.302 | 7.302 | 6.935 | 7.092 | 2,638,439 | -0.11(-1.48%) |
Sep 18, 2001 | 7.061 | 7.218 | 7.009 | 7.199 | 733,935 | +0.14(+1.96%) |
Sep 17, 2001 | 7.113 | 7.113 | 6.935 | 7.061 | 672,754 | -0.20(-2.79%) |
Sep 10, 2001 | 6.946 | 7.316 | 6.946 | 7.264 | 1,193,750 | +0.36(+5.18%) |
Sep 07, 2001 | 7.155 | 7.320 | 6.904 | 6.906 | 1,330,213 | -0.30(-4.18%) |
Sep 06, 2001 | 7.320 | 7.323 | 7.155 | 7.207 | 859,882 | -0.12(-1.57%) |
Sep 05, 2001 | 7.281 | 7.323 | 7.166 | 7.323 | 627,346 | +0.09(+1.30%) |