Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2001 | 8.525 | 8.525 | 8.335 | 8.339 | 813,303 | -0.14(-1.70%) |
Dec 28, 2001 | 8.559 | 8.598 | 8.410 | 8.483 | 734,434 | -0.07(-0.83%) |
Dec 27, 2001 | 8.431 | 8.555 | 8.391 | 8.555 | 563,313 | +0.12(+1.46%) |
Dec 26, 2001 | 8.368 | 8.555 | 8.368 | 8.431 | 595,578 | +0.06(+0.67%) |
Dec 24, 2001 | 8.316 | 8.375 | 8.316 | 8.375 | 774,108 | +0.11(+1.32%) |
Dec 21, 2001 | 8.264 | 8.285 | 8.264 | 8.266 | 991,594 | +0.00(+0.03%) |
Dec 20, 2001 | 8.264 | 8.358 | 8.222 | 8.264 | 580,999 | -0.02(-0.28%) |
Dec 19, 2001 | 8.264 | 8.335 | 8.201 | 8.287 | 817,127 | +0.04(+0.53%) |
Dec 18, 2001 | 8.264 | 8.326 | 8.163 | 8.243 | 2,398,563 | -0.03(-0.38%) |
Dec 17, 2001 | 7.845 | 8.274 | 7.793 | 8.274 | 2,578,049 | +0.58(+7.56%) |
Dec 14, 2001 | 7.626 | 7.741 | 7.626 | 7.693 | 970,562 | +0.10(+1.35%) |
Dec 13, 2001 | 7.580 | 7.688 | 7.542 | 7.590 | 1,194,502 | +0.01(+0.17%) |
Dec 12, 2001 | 7.594 | 7.636 | 7.563 | 7.578 | 768,133 | +0.02(+0.22%) |
Dec 11, 2001 | 7.513 | 7.632 | 7.506 | 7.561 | 1,178,489 | +0.10(+1.35%) |
Dec 10, 2001 | 7.582 | 7.584 | 7.458 | 7.460 | 579,326 | -0.12(-1.63%) |
Dec 07, 2001 | 7.561 | 7.601 | 7.458 | 7.584 | 441,186 | +0.02(+0.28%) |
Dec 06, 2001 | 7.651 | 7.686 | 7.439 | 7.563 | 666,559 | -0.12(-1.55%) |
Dec 05, 2001 | 7.529 | 7.701 | 7.479 | 7.682 | 1,226,527 | +0.16(+2.14%) |
Dec 04, 2001 | 7.283 | 7.527 | 7.260 | 7.521 | 1,043,695 | +0.29(+4.02%) |
Dec 03, 2001 | 7.274 | 7.291 | 7.180 | 7.230 | 703,126 | -0.02(-0.32%) |
Nov 30, 2001 | 7.113 | 7.297 | 7.069 | 7.253 | 1,594,342 | +0.10(+1.43%) |
Nov 29, 2001 | 7.071 | 7.176 | 7.050 | 7.151 | 426,607 | +0.08(+1.18%) |
Nov 28, 2001 | 7.165 | 7.165 | 7.019 | 7.067 | 1,723,878 | -0.14(-2.00%) |
Nov 27, 2001 | 7.385 | 7.385 | 7.165 | 7.211 | 1,009,280 | -0.15(-2.02%) |
Nov 26, 2001 | 7.270 | 7.396 | 7.270 | 7.360 | 1,013,343 | +0.09(+1.30%) |
Nov 23, 2001 | 7.272 | 7.312 | 7.207 | 7.266 | 132,642 | -0.00(-0.06%) |
Nov 21, 2001 | 7.291 | 7.320 | 7.218 | 7.270 | 613,980 | -0.00(-0.03%) |
Nov 20, 2001 | 7.270 | 7.322 | 7.115 | 7.272 | 1,344,113 | +0.05(+0.75%) |
Nov 19, 2001 | 7.329 | 7.362 | 7.157 | 7.218 | 1,930,848 | -0.10(-1.40%) |
Nov 16, 2001 | 7.439 | 7.439 | 7.260 | 7.320 | 874,247 | -0.08(-1.05%) |
Nov 15, 2001 | 7.511 | 7.532 | 7.375 | 7.398 | 796,095 | -0.09(-1.26%) |
Nov 14, 2001 | 7.525 | 7.529 | 7.437 | 7.492 | 748,057 | +0.02(+0.25%) |
Nov 13, 2001 | 7.385 | 7.475 | 7.375 | 7.473 | 810,674 | +0.15(+2.12%) |
Nov 12, 2001 | 7.291 | 7.373 | 7.195 | 7.318 | 487,551 | +0.00(+0.03%) |
Nov 09, 2001 | 7.364 | 7.396 | 7.301 | 7.316 | 440,947 | -0.02(-0.23%) |
Nov 08, 2001 | 7.423 | 7.427 | 7.333 | 7.333 | 588,408 | -0.09(-1.21%) |
Nov 07, 2001 | 7.358 | 7.437 | 7.358 | 7.423 | 1,363,950 | +0.05(+0.74%) |
Nov 06, 2001 | 7.354 | 7.393 | 7.285 | 7.368 | 1,315,433 | +0.04(+0.48%) |
Nov 05, 2001 | 7.396 | 7.406 | 7.285 | 7.333 | 1,281,018 | -0.03(-0.43%) |
Nov 02, 2001 | 7.406 | 7.427 | 7.333 | 7.364 | 637,641 | -0.06(-0.85%) |
Nov 01, 2001 | 7.427 | 7.479 | 7.260 | 7.427 | 1,249,232 | +0.16(+2.25%) |
Oct 31, 2001 | 7.368 | 7.406 | 7.253 | 7.264 | 944,273 | -0.07(-0.91%) |
Oct 30, 2001 | 7.406 | 7.410 | 7.280 | 7.331 | 866,121 | -0.09(-1.24%) |
Oct 29, 2001 | 7.442 | 7.563 | 7.308 | 7.423 | 857,756 | -0.10(-1.31%) |
Oct 26, 2001 | 7.500 | 7.552 | 7.427 | 7.521 | 808,762 | -0.01(-0.14%) |
Oct 25, 2001 | 7.270 | 7.532 | 7.270 | 7.532 | 963,870 | +0.15(+2.01%) |
Oct 24, 2001 | 7.303 | 7.437 | 7.303 | 7.383 | 1,161,520 | +0.05(+0.74%) |
Oct 23, 2001 | 7.578 | 7.584 | 7.197 | 7.329 | 2,633,974 | -0.30(-3.95%) |
Oct 22, 2001 | 7.695 | 7.741 | 7.532 | 7.630 | 608,722 | -0.09(-1.11%) |
Oct 19, 2001 | 7.615 | 7.737 | 7.521 | 7.716 | 875,442 | +0.10(+1.35%) |
Oct 18, 2001 | 7.479 | 7.615 | 7.437 | 7.613 | 948,097 | +0.10(+1.28%) |
Oct 17, 2001 | 7.678 | 7.678 | 7.469 | 7.517 | 1,314,955 | -0.16(-2.10%) |
Oct 16, 2001 | 7.605 | 7.774 | 7.605 | 7.678 | 1,319,257 | +0.13(+1.66%) |
Oct 15, 2001 | 7.396 | 7.563 | 7.375 | 7.552 | 609,917 | +0.13(+1.80%) |
Oct 12, 2001 | 7.375 | 7.423 | 7.318 | 7.419 | 1,202,866 | +0.02(+0.25%) |
Oct 11, 2001 | 7.391 | 7.469 | 7.352 | 7.400 | 2,034,572 | +0.03(+0.43%) |
Oct 10, 2001 | 7.067 | 7.368 | 7.067 | 7.368 | 2,368,689 | +0.23(+3.25%) |
Oct 09, 2001 | 6.967 | 7.136 | 6.967 | 7.136 | 1,918,898 | +0.15(+2.13%) |
Oct 08, 2001 | 7.082 | 7.082 | 6.893 | 6.988 | 1,261,898 | -0.12(-1.71%) |
Oct 05, 2001 | 6.935 | 7.155 | 6.582 | 7.109 | 3,188,684 | +0.21(+3.00%) |
Oct 04, 2001 | 6.998 | 7.008 | 6.747 | 6.902 | 2,378,727 | -0.20(-2.83%) |
Oct 03, 2001 | 7.312 | 7.316 | 7.029 | 7.103 | 2,445,646 | -0.21(-2.86%) |
Oct 02, 2001 | 7.699 | 7.741 | 7.155 | 7.312 | 2,072,095 | -0.40(-5.16%) |