Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 3.231 | 3.317 | 3.222 | 3.258 | 604,079 | +0.03(+0.89%) |
Jul 30, 2001 | 3.240 | 3.251 | 3.204 | 3.229 | 1,685,940 | -0.04(-1.32%) |
Jul 27, 2001 | 3.366 | 3.384 | 3.258 | 3.272 | 952,230 | -0.13(-3.81%) |
Jul 26, 2001 | 3.402 | 3.402 | 3.321 | 3.402 | 392,966 | -0.04(-1.05%) |
Jul 25, 2001 | 3.321 | 3.438 | 3.278 | 3.438 | 747,043 | +0.07(+2.19%) |
Jul 24, 2001 | 3.420 | 3.420 | 3.357 | 3.364 | 641,857 | -0.06(-1.79%) |
Jul 23, 2001 | 3.420 | 3.463 | 3.420 | 3.425 | 825,562 | +0.02(+0.63%) |
Jul 20, 2001 | 3.418 | 3.465 | 3.402 | 3.404 | 1,254,084 | -0.01(-0.42%) |
Jul 19, 2001 | 3.384 | 3.508 | 3.384 | 3.418 | 875,933 | -0.00(-0.05%) |
Jul 18, 2001 | 3.510 | 3.510 | 3.393 | 3.420 | 2,031,868 | -0.04(-1.04%) |
Jul 17, 2001 | 3.328 | 3.456 | 3.323 | 3.456 | 1,423,345 | +0.13(+3.84%) |
Jul 16, 2001 | 3.244 | 3.346 | 3.244 | 3.328 | 993,712 | +0.09(+2.67%) |
Jul 13, 2001 | 3.240 | 3.285 | 3.204 | 3.242 | 1,602,976 | +0.01(+0.39%) |
Jul 12, 2001 | 3.092 | 3.258 | 3.092 | 3.229 | 1,910,386 | +0.14(+4.48%) |
Jul 11, 2001 | 2.925 | 3.186 | 2.898 | 3.091 | 3,039,655 | +0.37(+13.78%) |
Jul 10, 2001 | 2.826 | 2.830 | 2.700 | 2.716 | 361,854 | -0.08(-2.96%) |
Jul 09, 2001 | 2.808 | 2.882 | 2.783 | 2.799 | 525,930 | -0.01(-0.32%) |
Jul 06, 2001 | 2.880 | 2.916 | 2.808 | 2.808 | 590,745 | -0.06(-2.26%) |
Jul 05, 2001 | 2.961 | 2.988 | 2.873 | 2.873 | 342,965 | -0.08(-2.68%) |
Jul 03, 2001 | 2.905 | 3.006 | 2.880 | 2.952 | 444,077 | +0.05(+1.86%) |
Jul 02, 2001 | 3.193 | 3.193 | 2.898 | 2.898 | 609,264 | -0.32(-9.90%) |
Jun 29, 2001 | 3.033 | 3.238 | 3.033 | 3.217 | 781,488 | +0.24(+7.98%) |
Jun 28, 2001 | 2.988 | 3.051 | 2.943 | 2.979 | 464,448 | -0.03(-0.90%) |
Jun 27, 2001 | 2.925 | 3.015 | 2.909 | 3.006 | 489,633 | +0.08(+2.77%) |
Jun 26, 2001 | 2.844 | 2.925 | 2.837 | 2.925 | 584,078 | +0.08(+2.85%) |
Jun 25, 2001 | 2.871 | 2.884 | 2.835 | 2.844 | 445,188 | -0.03(-1.19%) |
Jun 22, 2001 | 3.015 | 3.015 | 2.860 | 2.878 | 350,373 | -0.15(-4.82%) |
Jun 21, 2001 | 2.952 | 3.024 | 2.952 | 3.024 | 512,967 | +0.07(+2.44%) |
Jun 20, 2001 | 2.925 | 2.970 | 2.925 | 2.952 | 418,151 | +0.03(+0.92%) |
Jun 19, 2001 | 2.943 | 2.968 | 2.882 | 2.925 | 380,743 | -0.03(-0.85%) |
Jun 18, 2001 | 2.844 | 2.952 | 2.844 | 2.950 | 235,557 | +0.10(+3.41%) |
Jun 15, 2001 | 2.862 | 2.902 | 2.835 | 2.853 | 271,854 | -0.02(-0.63%) |
Jun 14, 2001 | 2.916 | 2.952 | 2.862 | 2.871 | 140,371 | -0.05(-1.85%) |
Jun 13, 2001 | 2.968 | 2.968 | 2.907 | 2.925 | 294,446 | -0.04(-1.46%) |
Jun 12, 2001 | 2.970 | 2.979 | 2.911 | 2.968 | 319,261 | -0.00(-0.06%) |
Jun 11, 2001 | 3.006 | 3.042 | 2.871 | 2.970 | 761,117 | -0.14(-4.62%) |
Jun 08, 2001 | 3.168 | 3.240 | 3.096 | 3.114 | 200,372 | +0.00(+0.12%) |
Jun 07, 2001 | 3.141 | 3.141 | 3.110 | 3.110 | 374,077 | -0.02(-0.69%) |
Jun 06, 2001 | 3.195 | 3.213 | 3.118 | 3.132 | 269,261 | -0.08(-2.52%) |
Jun 05, 2001 | 3.114 | 3.213 | 3.105 | 3.213 | 268,150 | +0.11(+3.66%) |
Jun 04, 2001 | 3.096 | 3.159 | 3.096 | 3.100 | 430,003 | +0.00(+0.00%) |
Jun 01, 2001 | 3.060 | 3.118 | 3.031 | 3.100 | 862,599 | +0.04(+1.29%) |
May 31, 2001 | 3.114 | 3.213 | 3.060 | 3.060 | 684,450 | -0.02(-0.70%) |
May 30, 2001 | 3.258 | 3.285 | 3.082 | 3.082 | 461,485 | -0.18(-5.41%) |
May 29, 2001 | 3.231 | 3.285 | 3.190 | 3.258 | 522,596 | +0.11(+3.43%) |
May 25, 2001 | 3.285 | 3.285 | 3.150 | 3.150 | 355,188 | -0.13(-3.85%) |
May 24, 2001 | 3.267 | 3.276 | 3.159 | 3.276 | 402,225 | +0.03(+1.05%) |
May 23, 2001 | 3.326 | 3.326 | 3.168 | 3.242 | 487,411 | -0.09(-2.60%) |
May 22, 2001 | 3.240 | 3.328 | 3.150 | 3.328 | 677,042 | +0.09(+2.78%) |
May 21, 2001 | 3.168 | 3.238 | 3.096 | 3.238 | 551,486 | +0.08(+2.51%) |
May 18, 2001 | 3.204 | 3.238 | 3.150 | 3.159 | 429,633 | -0.07(-2.23%) |
May 17, 2001 | 3.168 | 3.231 | 3.114 | 3.231 | 621,116 | +0.04(+1.36%) |
May 16, 2001 | 3.060 | 3.202 | 3.051 | 3.188 | 617,042 | +0.13(+4.18%) |
May 15, 2001 | 3.060 | 3.060 | 2.934 | 3.060 | 588,523 | +0.00(+0.06%) |
May 14, 2001 | 3.060 | 3.087 | 2.970 | 3.058 | 432,596 | -0.03(-0.99%) |
May 11, 2001 | 3.172 | 3.191 | 3.033 | 3.089 | 425,188 | -0.04(-1.38%) |
May 10, 2001 | 3.213 | 3.303 | 3.087 | 3.132 | 767,413 | -0.06(-1.97%) |
May 09, 2001 | 3.222 | 3.238 | 3.186 | 3.195 | 207,779 | -0.01(-0.39%) |
May 08, 2001 | 3.233 | 3.236 | 3.141 | 3.208 | 575,930 | +0.02(+0.62%) |
May 07, 2001 | 3.150 | 3.238 | 3.150 | 3.188 | 831,118 | +0.01(+0.34%) |
May 04, 2001 | 3.204 | 3.236 | 3.159 | 3.177 | 502,596 | -0.04(-1.40%) |
May 03, 2001 | 3.202 | 3.240 | 3.173 | 3.222 | 772,969 | +0.02(+0.62%) |
May 02, 2001 | 3.222 | 3.238 | 3.123 | 3.202 | 660,746 | -0.02(-0.61%) |