Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2001 | 7.176 | 7.226 | 7.044 | 7.195 | 880,461 | +0.02(+0.26%) |
Aug 30, 2001 | 7.197 | 7.301 | 7.124 | 7.176 | 918,461 | +0.00(+0.00%) |
Aug 29, 2001 | 7.216 | 7.220 | 7.132 | 7.176 | 682,094 | -0.03(-0.41%) |
Aug 28, 2001 | 7.230 | 7.274 | 7.197 | 7.205 | 858,712 | -0.08(-1.06%) |
Aug 27, 2001 | 7.291 | 7.364 | 7.272 | 7.283 | 1,158,174 | -0.00(-0.06%) |
Aug 24, 2001 | 7.199 | 7.322 | 7.188 | 7.287 | 961,002 | +0.09(+1.22%) |
Aug 23, 2001 | 7.203 | 7.228 | 7.165 | 7.199 | 478,469 | -0.00(-0.03%) |
Aug 22, 2001 | 7.165 | 7.297 | 7.155 | 7.201 | 399,362 | -0.02(-0.23%) |
Aug 21, 2001 | 7.226 | 7.280 | 7.144 | 7.218 | 941,644 | -0.01(-0.12%) |
Aug 20, 2001 | 7.176 | 7.320 | 7.124 | 7.226 | 799,680 | +0.09(+1.26%) |
Aug 17, 2001 | 7.113 | 7.224 | 7.113 | 7.136 | 746,623 | +0.02(+0.32%) |
Aug 16, 2001 | 7.073 | 7.124 | 7.073 | 7.113 | 412,985 | +0.03(+0.35%) |
Aug 15, 2001 | 7.086 | 7.132 | 7.065 | 7.088 | 742,321 | +0.00(+0.03%) |
Aug 14, 2001 | 7.050 | 7.111 | 7.036 | 7.086 | 445,727 | +0.06(+0.80%) |
Aug 13, 2001 | 7.111 | 7.111 | 7.008 | 7.029 | 385,978 | -0.08(-1.09%) |
Aug 10, 2001 | 7.019 | 7.113 | 7.008 | 7.107 | 593,188 | +0.09(+1.25%) |
Aug 09, 2001 | 7.013 | 7.050 | 7.008 | 7.019 | 607,766 | -0.01(-0.15%) |
Aug 08, 2001 | 7.008 | 7.082 | 7.008 | 7.029 | 1,350,566 | +0.01(+0.18%) |
Aug 07, 2001 | 7.032 | 7.071 | 6.962 | 7.017 | 285,122 | -0.01(-0.18%) |
Aug 06, 2001 | 6.998 | 7.111 | 6.960 | 7.029 | 331,726 | +0.06(+0.81%) |
Aug 03, 2001 | 6.998 | 7.027 | 6.956 | 6.973 | 603,464 | +0.02(+0.24%) |
Aug 02, 2001 | 6.988 | 6.988 | 6.954 | 6.956 | 612,785 | +0.02(+0.30%) |
Aug 01, 2001 | 7.011 | 7.011 | 6.908 | 6.935 | 1,062,576 | -0.02(-0.33%) |
Jul 31, 2001 | 6.962 | 7.013 | 6.893 | 6.958 | 1,263,810 | +0.04(+0.54%) |
Jul 30, 2001 | 6.789 | 6.992 | 6.789 | 6.921 | 739,931 | +0.18(+2.73%) |
Jul 27, 2001 | 6.831 | 6.831 | 6.699 | 6.737 | 1,129,256 | -0.09(-1.38%) |
Jul 26, 2001 | 6.747 | 6.847 | 6.728 | 6.831 | 602,986 | +0.06(+0.93%) |
Jul 25, 2001 | 6.663 | 6.768 | 6.634 | 6.768 | 1,811,111 | +0.21(+3.12%) |
Jul 24, 2001 | 6.481 | 6.563 | 6.402 | 6.563 | 1,524,077 | +0.11(+1.65%) |
Jul 23, 2001 | 6.508 | 6.590 | 6.446 | 6.456 | 1,820,193 | -0.05(-0.84%) |
Jul 20, 2001 | 6.651 | 6.674 | 6.511 | 6.511 | 727,742 | -0.18(-2.72%) |
Jul 19, 2001 | 6.841 | 6.852 | 6.674 | 6.693 | 673,968 | -0.12(-1.78%) |
Jul 18, 2001 | 6.747 | 6.820 | 6.655 | 6.814 | 536,785 | +0.01(+0.22%) |
Jul 17, 2001 | 6.820 | 6.862 | 6.690 | 6.799 | 777,453 | +0.00(+0.00%) |
Jul 16, 2001 | 6.778 | 6.923 | 6.705 | 6.799 | 1,198,803 | +0.06(+0.90%) |
Jul 13, 2001 | 6.841 | 6.872 | 6.653 | 6.739 | 1,385,220 | -0.08(-1.20%) |
Jul 12, 2001 | 6.709 | 6.898 | 6.709 | 6.820 | 1,419,397 | +0.01(+0.09%) |
Jul 11, 2001 | 6.854 | 6.893 | 6.732 | 6.814 | 700,019 | -0.04(-0.58%) |
Jul 10, 2001 | 6.935 | 7.015 | 6.824 | 6.854 | 621,628 | -0.08(-1.15%) |
Jul 09, 2001 | 6.950 | 7.008 | 6.841 | 6.933 | 830,511 | +0.04(+0.52%) |
Jul 06, 2001 | 6.996 | 7.080 | 6.893 | 6.898 | 779,843 | -0.15(-2.14%) |
Jul 05, 2001 | 7.109 | 7.109 | 6.944 | 7.048 | 689,742 | -0.05(-0.77%) |
Jul 03, 2001 | 7.113 | 7.155 | 7.069 | 7.103 | 398,645 | -0.01(-0.15%) |
Jul 02, 2001 | 7.082 | 7.121 | 7.071 | 7.113 | 993,028 | +0.10(+1.49%) |
Jun 29, 2001 | 7.113 | 7.197 | 6.774 | 7.008 | 1,577,612 | -0.15(-2.05%) |
Jun 28, 2001 | 7.142 | 7.228 | 7.113 | 7.155 | 673,490 | +0.02(+0.29%) |
Jun 27, 2001 | 7.103 | 7.176 | 7.052 | 7.134 | 1,209,558 | +0.04(+0.59%) |
Jun 26, 2001 | 7.144 | 7.174 | 7.048 | 7.092 | 762,158 | -0.07(-1.02%) |
Jun 25, 2001 | 7.176 | 7.186 | 7.149 | 7.165 | 713,164 | -0.01(-0.15%) |
Jun 22, 2001 | 7.165 | 7.270 | 7.134 | 7.176 | 854,888 | +0.01(+0.15%) |
Jun 21, 2001 | 7.172 | 7.239 | 7.144 | 7.165 | 1,472,932 | +0.00(+0.06%) |
Jun 20, 2001 | 7.134 | 7.291 | 7.075 | 7.161 | 1,217,445 | -0.06(-0.78%) |
Jun 19, 2001 | 6.925 | 7.220 | 6.887 | 7.218 | 944,751 | +0.38(+5.54%) |
Jun 18, 2001 | 6.833 | 6.937 | 6.803 | 6.839 | 1,181,835 | +0.01(+0.12%) |
Jun 15, 2001 | 6.749 | 6.883 | 6.737 | 6.831 | 2,375,859 | +0.08(+1.18%) |
Jun 14, 2001 | 6.852 | 6.904 | 6.695 | 6.751 | 712,208 | -0.10(-1.47%) |
Jun 13, 2001 | 6.820 | 6.872 | 6.780 | 6.852 | 804,221 | +0.07(+1.08%) |
Jun 12, 2001 | 6.956 | 6.956 | 6.695 | 6.778 | 1,173,231 | -0.15(-2.17%) |
Jun 11, 2001 | 7.004 | 7.161 | 6.923 | 6.929 | 715,076 | -0.05(-0.78%) |
Jun 08, 2001 | 7.061 | 7.082 | 6.935 | 6.983 | 369,726 | -0.08(-1.07%) |
Jun 07, 2001 | 6.969 | 7.165 | 6.969 | 7.059 | 722,723 | +0.04(+0.54%) |
Jun 06, 2001 | 6.998 | 7.105 | 6.967 | 7.021 | 586,496 | +0.03(+0.48%) |
Jun 05, 2001 | 6.799 | 7.061 | 6.799 | 6.988 | 624,974 | +0.19(+2.77%) |
Jun 04, 2001 | 6.757 | 6.931 | 6.757 | 6.799 | 461,979 | +0.04(+0.62%) |