Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2001 | 3.697 | 3.818 | 3.678 | 3.799 | 64,792,488 | +0.10(+2.76%) |
Nov 29, 2001 | 3.507 | 3.723 | 3.497 | 3.697 | 46,886,004 | +0.21(+6.10%) |
Nov 28, 2001 | 3.507 | 3.602 | 3.476 | 3.484 | 34,859,008 | -0.02(-0.64%) |
Nov 27, 2001 | 3.680 | 3.680 | 3.455 | 3.507 | 54,965,744 | -0.14(-3.93%) |
Nov 26, 2001 | 3.617 | 3.680 | 3.612 | 3.650 | 43,097,356 | +0.03(+0.91%) |
Nov 23, 2001 | 3.567 | 3.657 | 3.566 | 3.617 | 14,727,960 | +0.07(+2.05%) |
Nov 21, 2001 | 3.541 | 3.595 | 3.481 | 3.545 | 32,126,206 | -0.07(-2.05%) |
Nov 20, 2001 | 3.714 | 3.714 | 3.602 | 3.619 | 39,327,816 | -0.10(-2.78%) |
Nov 19, 2001 | 3.714 | 3.775 | 3.680 | 3.723 | 39,697,708 | +0.01(+0.23%) |
Nov 16, 2001 | 3.797 | 3.802 | 3.690 | 3.714 | 58,843,532 | -0.10(-2.67%) |
Nov 15, 2001 | 3.771 | 3.864 | 3.706 | 3.816 | 77,983,576 | +0.00(+0.05%) |
Nov 14, 2001 | 3.947 | 4.032 | 3.704 | 3.814 | 145,052,144 | +0.32(+9.15%) |
Nov 13, 2001 | 3.369 | 3.524 | 3.364 | 3.495 | 69,325,552 | +0.16(+4.82%) |
Nov 12, 2001 | 3.265 | 3.351 | 3.187 | 3.334 | 39,807,112 | +0.05(+1.63%) |
Nov 09, 2001 | 3.170 | 3.332 | 3.161 | 3.281 | 45,778,640 | +0.11(+3.49%) |
Nov 08, 2001 | 3.291 | 3.300 | 3.163 | 3.170 | 78,588,480 | -0.14(-4.33%) |
Nov 07, 2001 | 3.455 | 3.455 | 3.284 | 3.313 | 122,939,072 | -0.11(-3.18%) |
Nov 06, 2001 | 2.920 | 3.462 | 2.913 | 3.422 | 200,858,976 | +0.50(+17.29%) |
Nov 05, 2001 | 2.911 | 2.971 | 2.894 | 2.918 | 50,888,248 | -0.01(-0.18%) |
Nov 02, 2001 | 2.902 | 2.937 | 2.885 | 2.923 | 54,632,320 | -0.07(-2.20%) |
Nov 01, 2001 | 2.907 | 3.013 | 2.871 | 2.989 | 34,141,220 | +0.08(+2.79%) |
Oct 31, 2001 | 2.954 | 3.039 | 2.887 | 2.907 | 38,146,360 | -0.02(-0.83%) |
Oct 30, 2001 | 2.980 | 2.980 | 2.906 | 2.932 | 45,749,700 | -0.07(-2.47%) |
Oct 29, 2001 | 3.066 | 3.082 | 2.999 | 3.006 | 43,321,956 | -0.08(-2.52%) |
Oct 26, 2001 | 3.084 | 3.123 | 3.058 | 3.084 | 42,608,220 | -0.05(-1.60%) |
Oct 25, 2001 | 3.075 | 3.153 | 3.020 | 3.134 | 52,016,448 | +0.02(+0.67%) |
Oct 24, 2001 | 3.092 | 3.134 | 3.025 | 3.113 | 49,963,808 | +0.02(+0.56%) |
Oct 23, 2001 | 3.161 | 3.230 | 3.075 | 3.096 | 60,478,236 | -0.07(-2.08%) |
Oct 22, 2001 | 3.110 | 3.168 | 3.101 | 3.161 | 41,520,540 | +0.00(+0.05%) |
Oct 19, 2001 | 3.065 | 3.170 | 3.008 | 3.160 | 46,487,168 | +0.12(+3.92%) |
Oct 18, 2001 | 3.058 | 3.087 | 3.023 | 3.040 | 68,589,240 | -0.07(-2.28%) |
Oct 17, 2001 | 3.230 | 3.239 | 3.103 | 3.111 | 46,391,076 | -0.08(-2.65%) |
Oct 16, 2001 | 3.187 | 3.230 | 3.123 | 3.196 | 38,557,352 | +0.07(+2.10%) |
Oct 15, 2001 | 3.144 | 3.168 | 3.110 | 3.130 | 39,181,364 | -0.04(-1.25%) |
Oct 12, 2001 | 3.092 | 3.187 | 3.066 | 3.170 | 89,189,744 | +0.04(+1.38%) |
Oct 11, 2001 | 3.015 | 3.127 | 3.006 | 3.127 | 70,550,416 | +0.19(+6.47%) |
Oct 10, 2001 | 2.888 | 2.980 | 2.868 | 2.937 | 54,550,700 | +0.05(+1.67%) |
Oct 09, 2001 | 2.928 | 2.935 | 2.864 | 2.888 | 52,632,936 | -0.04(-1.36%) |
Oct 08, 2001 | 2.816 | 2.978 | 2.764 | 2.928 | 48,273,532 | +0.09(+3.04%) |
Oct 05, 2001 | 2.695 | 2.842 | 2.695 | 2.842 | 64,143,584 | +0.08(+2.81%) |
Oct 04, 2001 | 2.766 | 2.888 | 2.729 | 2.764 | 86,214,976 | +0.00(+0.00%) |
Oct 03, 2001 | 2.591 | 2.792 | 2.565 | 2.764 | 80,325,064 | +0.13(+4.92%) |
Oct 02, 2001 | 2.643 | 2.697 | 2.584 | 2.634 | 80,319,856 | -0.06(-2.24%) |
Oct 01, 2001 | 2.747 | 2.795 | 2.591 | 2.695 | 46,428,124 | -0.08(-2.80%) |
Sep 28, 2001 | 2.799 | 2.809 | 2.723 | 2.773 | 50,928,188 | -0.03(-0.93%) |
Sep 27, 2001 | 2.781 | 2.806 | 2.683 | 2.799 | 65,116,652 | +0.03(+1.25%) |
Sep 26, 2001 | 2.807 | 2.837 | 2.712 | 2.764 | 76,075,064 | -0.00(-0.06%) |
Sep 25, 2001 | 2.747 | 2.799 | 2.721 | 2.766 | 74,636,600 | -0.02(-0.56%) |
Sep 24, 2001 | 2.724 | 2.781 | 2.678 | 2.781 | 100,344,968 | +0.20(+7.62%) |
Sep 21, 2001 | 2.289 | 2.678 | 2.159 | 2.584 | 117,114,576 | +0.08(+3.17%) |
Sep 20, 2001 | 2.574 | 2.643 | 2.482 | 2.505 | 69,708,176 | -0.16(-5.84%) |
Sep 19, 2001 | 2.799 | 2.800 | 2.577 | 2.660 | 105,734,168 | -0.14(-4.94%) |
Sep 18, 2001 | 2.885 | 2.885 | 2.747 | 2.799 | 81,903,040 | +0.03(+1.12%) |
Sep 17, 2001 | 2.773 | 2.892 | 2.678 | 2.768 | 105,305,808 | -0.32(-10.45%) |
Sep 10, 2001 | 3.110 | 3.141 | 3.025 | 3.091 | 78,009,040 | -0.03(-1.05%) |
Sep 07, 2001 | 3.015 | 3.123 | 3.009 | 3.123 | 101,071,440 | +0.07(+2.15%) |
Sep 06, 2001 | 3.110 | 3.165 | 2.971 | 3.058 | 108,100,552 | -0.09(-2.80%) |
Sep 05, 2001 | 3.260 | 3.282 | 2.937 | 3.146 | 230,461,344 | -0.14(-4.16%) |