Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2001 | 3.999 | 4.060 | 3.975 | 4.010 | 29,886,014 | -0.03(-0.81%) |
Aug 30, 2001 | 4.077 | 4.174 | 3.977 | 4.042 | 31,681,062 | -0.10(-2.30%) |
Aug 29, 2001 | 4.215 | 4.296 | 4.129 | 4.137 | 17,432,978 | -0.11(-2.68%) |
Aug 28, 2001 | 4.327 | 4.336 | 4.198 | 4.251 | 14,992,499 | -0.07(-1.64%) |
Aug 27, 2001 | 4.379 | 4.383 | 4.289 | 4.322 | 15,665,136 | -0.02(-0.44%) |
Aug 24, 2001 | 4.181 | 4.376 | 4.156 | 4.341 | 22,384,554 | +0.19(+4.66%) |
Aug 23, 2001 | 4.232 | 4.257 | 4.131 | 4.148 | 21,423,644 | -0.08(-2.00%) |
Aug 22, 2001 | 4.200 | 4.265 | 4.144 | 4.232 | 28,180,110 | -0.03(-0.81%) |
Aug 21, 2001 | 4.267 | 4.384 | 4.207 | 4.267 | 30,828,400 | -0.01(-0.16%) |
Aug 20, 2001 | 4.198 | 4.293 | 4.163 | 4.274 | 27,221,516 | +0.12(+2.87%) |
Aug 17, 2001 | 4.169 | 4.253 | 4.060 | 4.155 | 51,520,944 | -0.01(-0.33%) |
Aug 16, 2001 | 4.103 | 4.169 | 3.987 | 4.169 | 43,109,512 | +0.01(+0.12%) |
Aug 15, 2001 | 4.293 | 4.319 | 4.148 | 4.163 | 31,546,766 | -0.13(-3.06%) |
Aug 14, 2001 | 4.345 | 4.383 | 4.276 | 4.295 | 16,151,958 | -0.00(-0.04%) |
Aug 13, 2001 | 4.310 | 4.379 | 4.277 | 4.296 | 17,104,764 | -0.04(-0.92%) |
Aug 10, 2001 | 4.310 | 4.336 | 4.232 | 4.336 | 21,143,476 | +0.07(+1.62%) |
Aug 09, 2001 | 4.276 | 4.321 | 4.241 | 4.267 | 20,747,536 | -0.01(-0.20%) |
Aug 08, 2001 | 4.340 | 4.397 | 4.258 | 4.276 | 31,233,022 | -0.06(-1.47%) |
Aug 07, 2001 | 4.369 | 4.388 | 4.276 | 4.340 | 18,290,850 | -0.02(-0.44%) |
Aug 06, 2001 | 4.388 | 4.398 | 4.302 | 4.359 | 19,385,476 | -0.01(-0.24%) |
Aug 03, 2001 | 4.483 | 4.483 | 4.336 | 4.369 | 26,652,496 | -0.11(-2.39%) |
Aug 02, 2001 | 4.509 | 4.568 | 4.452 | 4.476 | 34,269,728 | +0.07(+1.57%) |
Aug 01, 2001 | 4.319 | 4.457 | 4.288 | 4.407 | 32,451,526 | +0.15(+3.45%) |
Jul 31, 2001 | 4.182 | 4.353 | 4.146 | 4.260 | 40,875,688 | +0.08(+1.86%) |
Jul 30, 2001 | 4.172 | 4.229 | 4.112 | 4.182 | 32,253,554 | -0.03(-0.62%) |
Jul 27, 2001 | 4.146 | 4.267 | 4.086 | 4.208 | 34,154,536 | +0.06(+1.50%) |
Jul 26, 2001 | 4.317 | 4.317 | 4.051 | 4.146 | 95,792,808 | -0.29(-6.54%) |
Jul 25, 2001 | 4.448 | 4.578 | 4.405 | 4.436 | 38,643,600 | -0.01(-0.27%) |
Jul 24, 2001 | 4.523 | 4.523 | 4.424 | 4.448 | 22,155,326 | -0.08(-1.72%) |
Jul 23, 2001 | 4.564 | 4.578 | 4.345 | 4.526 | 40,574,104 | -0.04(-0.83%) |
Jul 20, 2001 | 4.580 | 4.659 | 4.460 | 4.564 | 44,372,008 | -0.02(-0.34%) |
Jul 19, 2001 | 4.533 | 4.626 | 4.509 | 4.580 | 34,933,680 | +0.05(+1.03%) |
Jul 18, 2001 | 4.561 | 4.611 | 4.450 | 4.533 | 34,739,764 | -0.03(-0.61%) |
Jul 17, 2001 | 4.561 | 4.613 | 4.517 | 4.561 | 29,406,138 | +0.00(+0.00%) |
Jul 16, 2001 | 4.803 | 4.803 | 4.545 | 4.561 | 38,450,840 | -0.27(-5.65%) |
Jul 13, 2001 | 4.668 | 4.854 | 4.647 | 4.834 | 24,658,320 | +0.17(+3.55%) |
Jul 12, 2001 | 4.455 | 4.718 | 4.414 | 4.668 | 25,886,084 | +0.21(+4.77%) |
Jul 11, 2001 | 4.397 | 4.486 | 4.321 | 4.455 | 23,685,254 | +0.06(+1.34%) |
Jul 10, 2001 | 4.613 | 4.664 | 4.353 | 4.397 | 42,164,812 | -0.22(-4.68%) |
Jul 09, 2001 | 4.566 | 4.680 | 4.498 | 4.613 | 20,103,842 | +0.05(+1.02%) |
Jul 06, 2001 | 4.676 | 4.676 | 4.492 | 4.566 | 27,858,264 | -0.21(-4.34%) |
Jul 05, 2001 | 4.906 | 4.915 | 4.751 | 4.773 | 33,711,704 | -0.13(-2.71%) |
Jul 03, 2001 | 4.958 | 4.999 | 4.861 | 4.906 | 9,751,492 | -0.05(-1.05%) |
Jul 02, 2001 | 4.941 | 5.037 | 4.854 | 4.958 | 32,078,738 | +0.02(+0.35%) |
Jun 29, 2001 | 4.664 | 4.967 | 4.644 | 4.941 | 41,893,904 | +0.23(+4.95%) |
Jun 28, 2001 | 4.578 | 4.751 | 4.578 | 4.708 | 31,333,744 | +0.14(+3.02%) |
Jun 27, 2001 | 4.580 | 4.699 | 4.517 | 4.569 | 24,038,938 | -0.01(-0.23%) |
Jun 26, 2001 | 4.640 | 4.661 | 4.526 | 4.580 | 25,625,018 | -0.06(-1.30%) |
Jun 25, 2001 | 4.556 | 4.659 | 4.511 | 4.640 | 17,734,564 | +0.08(+1.86%) |
Jun 22, 2001 | 4.604 | 4.630 | 4.500 | 4.556 | 25,087,256 | -0.05(-1.05%) |
Jun 21, 2001 | 4.652 | 4.754 | 4.504 | 4.604 | 28,711,504 | -0.05(-1.04%) |
Jun 20, 2001 | 4.492 | 4.683 | 4.393 | 4.652 | 32,223,454 | +0.16(+3.58%) |
Jun 19, 2001 | 4.614 | 4.689 | 4.421 | 4.492 | 33,559,464 | -0.12(-2.66%) |
Jun 18, 2001 | 4.664 | 4.690 | 4.611 | 4.614 | 26,650,180 | -0.05(-1.07%) |
Jun 15, 2001 | 4.652 | 4.847 | 4.652 | 4.664 | 57,386,540 | +0.03(+0.75%) |
Jun 14, 2001 | 4.706 | 4.706 | 4.597 | 4.630 | 56,210,296 | -0.19(-3.94%) |
Jun 13, 2001 | 4.889 | 4.941 | 4.777 | 4.820 | 20,914,248 | -0.07(-1.41%) |
Jun 12, 2001 | 4.803 | 4.980 | 4.670 | 4.889 | 25,236,024 | +0.09(+1.80%) |
Jun 11, 2001 | 4.854 | 4.854 | 4.704 | 4.803 | 36,223,964 | -0.13(-2.59%) |
Jun 08, 2001 | 5.001 | 5.001 | 4.872 | 4.930 | 23,385,404 | -0.12(-2.43%) |
Jun 07, 2001 | 4.960 | 5.113 | 4.889 | 5.053 | 38,432,896 | +0.09(+1.88%) |
Jun 06, 2001 | 5.191 | 5.224 | 4.923 | 4.960 | 54,404,248 | -0.23(-4.46%) |
Jun 05, 2001 | 5.113 | 5.229 | 5.031 | 5.191 | 39,829,688 | +0.08(+1.52%) |
Jun 04, 2001 | 5.053 | 5.179 | 5.012 | 5.113 | 24,048,200 | +0.06(+1.20%) |