Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2001 | 3.626 | 3.643 | 3.215 | 3.257 | 216,736,176 | -0.72(-18.14%) |
Aug 31, 2001 | 3.969 | 4.029 | 3.945 | 3.979 | 30,114,464 | -0.03(-0.81%) |
Aug 30, 2001 | 4.046 | 4.142 | 3.947 | 4.012 | 31,923,232 | -0.09(-2.30%) |
Aug 29, 2001 | 4.183 | 4.264 | 4.097 | 4.106 | 17,566,236 | -0.11(-2.68%) |
Aug 28, 2001 | 4.295 | 4.303 | 4.166 | 4.219 | 15,107,102 | -0.07(-1.64%) |
Aug 27, 2001 | 4.346 | 4.349 | 4.257 | 4.289 | 15,784,881 | -0.02(-0.44%) |
Aug 24, 2001 | 4.149 | 4.343 | 4.125 | 4.308 | 22,555,662 | +0.19(+4.66%) |
Aug 23, 2001 | 4.200 | 4.224 | 4.099 | 4.116 | 21,587,408 | -0.08(-2.00%) |
Aug 22, 2001 | 4.168 | 4.233 | 4.113 | 4.200 | 28,395,520 | -0.03(-0.81%) |
Aug 21, 2001 | 4.235 | 4.351 | 4.175 | 4.235 | 31,064,052 | -0.01(-0.16%) |
Aug 20, 2001 | 4.166 | 4.260 | 4.132 | 4.241 | 27,429,598 | +0.12(+2.87%) |
Aug 17, 2001 | 4.137 | 4.221 | 4.029 | 4.123 | 51,914,772 | -0.01(-0.33%) |
Aug 16, 2001 | 4.072 | 4.137 | 3.957 | 4.137 | 43,439,044 | +0.01(+0.12%) |
Aug 15, 2001 | 4.260 | 4.286 | 4.116 | 4.132 | 31,787,910 | -0.13(-3.06%) |
Aug 14, 2001 | 4.312 | 4.349 | 4.243 | 4.262 | 16,275,424 | -0.00(-0.04%) |
Aug 13, 2001 | 4.277 | 4.346 | 4.245 | 4.264 | 17,235,512 | -0.04(-0.92%) |
Aug 10, 2001 | 4.277 | 4.303 | 4.200 | 4.303 | 21,305,098 | +0.07(+1.62%) |
Aug 09, 2001 | 4.243 | 4.288 | 4.209 | 4.235 | 20,906,130 | -0.01(-0.20%) |
Aug 08, 2001 | 4.307 | 4.363 | 4.226 | 4.243 | 31,471,770 | -0.06(-1.47%) |
Aug 07, 2001 | 4.336 | 4.355 | 4.243 | 4.307 | 18,430,666 | -0.02(-0.44%) |
Aug 06, 2001 | 4.355 | 4.365 | 4.269 | 4.325 | 19,533,658 | -0.01(-0.24%) |
Aug 03, 2001 | 4.449 | 4.449 | 4.303 | 4.336 | 26,856,228 | -0.11(-2.39%) |
Aug 02, 2001 | 4.475 | 4.533 | 4.418 | 4.442 | 34,531,688 | +0.07(+1.57%) |
Aug 01, 2001 | 4.286 | 4.423 | 4.255 | 4.373 | 32,699,586 | +0.15(+3.45%) |
Jul 31, 2001 | 4.151 | 4.320 | 4.115 | 4.228 | 41,188,144 | +0.08(+1.86%) |
Jul 30, 2001 | 4.140 | 4.197 | 4.080 | 4.151 | 32,500,102 | -0.03(-0.62%) |
Jul 27, 2001 | 4.115 | 4.235 | 4.055 | 4.176 | 34,415,612 | +0.06(+1.50%) |
Jul 26, 2001 | 4.284 | 4.284 | 4.020 | 4.115 | 96,525,056 | -0.29(-6.54%) |
Jul 25, 2001 | 4.415 | 4.543 | 4.372 | 4.403 | 38,938,996 | -0.01(-0.27%) |
Jul 24, 2001 | 4.488 | 4.488 | 4.391 | 4.415 | 22,324,682 | -0.08(-1.72%) |
Jul 23, 2001 | 4.530 | 4.543 | 4.312 | 4.492 | 40,884,252 | -0.04(-0.83%) |
Jul 20, 2001 | 4.545 | 4.624 | 4.427 | 4.530 | 44,711,192 | -0.02(-0.34%) |
Jul 19, 2001 | 4.499 | 4.591 | 4.475 | 4.545 | 35,200,716 | +0.05(+1.03%) |
Jul 18, 2001 | 4.526 | 4.576 | 4.416 | 4.499 | 35,005,316 | -0.03(-0.61%) |
Jul 17, 2001 | 4.526 | 4.578 | 4.483 | 4.526 | 29,630,920 | +0.00(+0.00%) |
Jul 16, 2001 | 4.766 | 4.766 | 4.511 | 4.526 | 38,744,760 | -0.27(-5.65%) |
Jul 13, 2001 | 4.632 | 4.818 | 4.612 | 4.797 | 24,846,808 | +0.16(+3.55%) |
Jul 12, 2001 | 4.421 | 4.682 | 4.380 | 4.632 | 26,083,958 | +0.21(+4.77%) |
Jul 11, 2001 | 4.363 | 4.452 | 4.288 | 4.421 | 23,866,306 | +0.06(+1.34%) |
Jul 10, 2001 | 4.578 | 4.629 | 4.320 | 4.363 | 42,487,120 | -0.21(-4.68%) |
Jul 09, 2001 | 4.531 | 4.644 | 4.464 | 4.578 | 20,257,516 | +0.05(+1.02%) |
Jul 06, 2001 | 4.641 | 4.641 | 4.458 | 4.531 | 28,071,212 | -0.21(-4.34%) |
Jul 05, 2001 | 4.869 | 4.878 | 4.715 | 4.737 | 33,969,400 | -0.13(-2.71%) |
Jul 03, 2001 | 4.920 | 4.962 | 4.824 | 4.869 | 9,826,033 | -0.05(-1.05%) |