Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 7.241 | 7.547 | 7.241 | 7.547 | 2,237,557 | +0.26(+3.58%) |
Sep 27, 2001 | 6.986 | 7.286 | 6.966 | 7.286 | 3,285,738 | +0.25(+3.54%) |
Sep 26, 2001 | 6.904 | 7.037 | 6.802 | 7.037 | 1,990,220 | +0.13(+1.92%) |
Sep 25, 2001 | 6.874 | 6.953 | 6.823 | 6.904 | 1,331,307 | +0.02(+0.36%) |
Sep 24, 2001 | 6.711 | 6.913 | 6.711 | 6.880 | 2,318,450 | +0.27(+4.10%) |
Sep 21, 2001 | 6.527 | 6.711 | 6.507 | 6.609 | 1,520,793 | -0.22(-3.28%) |
Sep 20, 2001 | 6.935 | 6.949 | 6.588 | 6.833 | 5,940,509 | -0.08(-1.18%) |
Sep 19, 2001 | 7.119 | 7.119 | 6.762 | 6.915 | 2,706,248 | -0.10(-1.48%) |
Sep 18, 2001 | 6.884 | 7.037 | 6.833 | 7.019 | 752,797 | +0.13(+1.96%) |
Sep 17, 2001 | 6.935 | 6.935 | 6.762 | 6.884 | 690,044 | -0.20(-2.79%) |
Sep 10, 2001 | 6.772 | 7.133 | 6.772 | 7.082 | 1,224,430 | +0.35(+5.18%) |
Sep 07, 2001 | 6.976 | 7.137 | 6.731 | 6.733 | 1,364,400 | -0.29(-4.18%) |
Sep 06, 2001 | 7.137 | 7.139 | 6.976 | 7.027 | 881,982 | -0.11(-1.57%) |
Sep 05, 2001 | 7.098 | 7.139 | 6.986 | 7.139 | 643,469 | +0.09(+1.30%) |
Sep 04, 2001 | 6.986 | 7.164 | 6.986 | 7.047 | 469,181 | +0.03(+0.47%) |
Aug 31, 2001 | 6.996 | 7.045 | 6.868 | 7.015 | 903,063 | +0.02(+0.26%) |
Aug 30, 2001 | 7.017 | 7.119 | 6.945 | 6.996 | 942,039 | +0.00(+0.00%) |
Aug 29, 2001 | 7.035 | 7.039 | 6.953 | 6.996 | 699,604 | -0.03(-0.41%) |
Aug 28, 2001 | 7.049 | 7.092 | 7.017 | 7.025 | 880,756 | -0.08(-1.06%) |
Aug 27, 2001 | 7.108 | 7.180 | 7.090 | 7.100 | 1,187,905 | -0.00(-0.06%) |
Aug 24, 2001 | 7.019 | 7.139 | 7.008 | 7.104 | 985,672 | +0.09(+1.22%) |
Aug 23, 2001 | 7.023 | 7.047 | 6.986 | 7.019 | 490,752 | -0.00(-0.03%) |
Aug 22, 2001 | 6.986 | 7.115 | 6.976 | 7.021 | 409,614 | -0.02(-0.23%) |
Aug 21, 2001 | 7.045 | 7.098 | 6.966 | 7.037 | 965,816 | -0.01(-0.12%) |
Aug 20, 2001 | 6.996 | 7.137 | 6.945 | 7.045 | 820,208 | +0.09(+1.26%) |
Aug 17, 2001 | 6.935 | 7.043 | 6.935 | 6.957 | 765,789 | +0.02(+0.32%) |
Aug 16, 2001 | 6.896 | 6.945 | 6.896 | 6.935 | 423,586 | +0.02(+0.35%) |
Aug 15, 2001 | 6.909 | 6.953 | 6.888 | 6.911 | 761,377 | +0.00(+0.03%) |
Aug 14, 2001 | 6.874 | 6.933 | 6.860 | 6.909 | 457,169 | +0.06(+0.80%) |
Aug 13, 2001 | 6.933 | 6.933 | 6.833 | 6.853 | 395,886 | -0.08(-1.09%) |
Aug 10, 2001 | 6.843 | 6.935 | 6.833 | 6.929 | 608,415 | +0.09(+1.25%) |
Aug 09, 2001 | 6.837 | 6.874 | 6.833 | 6.843 | 623,368 | -0.01(-0.15%) |
Aug 08, 2001 | 6.833 | 6.904 | 6.833 | 6.853 | 1,385,236 | +0.01(+0.18%) |
Aug 07, 2001 | 6.856 | 6.894 | 6.788 | 6.841 | 292,441 | -0.01(-0.18%) |
Aug 06, 2001 | 6.823 | 6.933 | 6.786 | 6.853 | 340,242 | +0.06(+0.81%) |
Aug 03, 2001 | 6.823 | 6.851 | 6.782 | 6.798 | 618,956 | +0.02(+0.24%) |
Aug 02, 2001 | 6.813 | 6.813 | 6.780 | 6.782 | 628,516 | +0.02(+0.30%) |
Aug 01, 2001 | 6.835 | 6.835 | 6.735 | 6.762 | 1,089,853 | -0.02(-0.33%) |
Jul 31, 2001 | 6.788 | 6.837 | 6.721 | 6.784 | 1,296,253 | +0.04(+0.54%) |
Jul 30, 2001 | 6.619 | 6.817 | 6.619 | 6.747 | 758,926 | +0.18(+2.73%) |
Jul 27, 2001 | 6.660 | 6.660 | 6.531 | 6.568 | 1,158,244 | -0.09(-1.38%) |
Jul 26, 2001 | 6.578 | 6.676 | 6.560 | 6.660 | 618,466 | +0.06(+0.93%) |
Jul 25, 2001 | 6.497 | 6.599 | 6.468 | 6.599 | 1,857,604 | +0.20(+3.12%) |
Jul 24, 2001 | 6.319 | 6.399 | 6.242 | 6.399 | 1,563,201 | +0.10(+1.65%) |
Jul 23, 2001 | 6.346 | 6.425 | 6.284 | 6.295 | 1,866,919 | -0.05(-0.84%) |
Jul 20, 2001 | 6.484 | 6.507 | 6.348 | 6.348 | 746,424 | -0.18(-2.72%) |
Jul 19, 2001 | 6.670 | 6.680 | 6.507 | 6.525 | 691,269 | -0.12(-1.78%) |
Jul 18, 2001 | 6.578 | 6.649 | 6.488 | 6.643 | 550,564 | +0.01(+0.22%) |
Jul 17, 2001 | 6.649 | 6.690 | 6.523 | 6.629 | 797,411 | +0.00(+0.00%) |
Jul 16, 2001 | 6.609 | 6.749 | 6.537 | 6.629 | 1,229,578 | +0.06(+0.90%) |
Jul 13, 2001 | 6.670 | 6.700 | 6.486 | 6.570 | 1,420,780 | -0.08(-1.20%) |
Jul 12, 2001 | 6.541 | 6.725 | 6.541 | 6.649 | 1,455,834 | +0.01(+0.09%) |
Jul 11, 2001 | 6.682 | 6.721 | 6.564 | 6.643 | 717,989 | -0.04(-0.58%) |
Jul 10, 2001 | 6.762 | 6.839 | 6.654 | 6.682 | 637,586 | -0.08(-1.15%) |
Jul 09, 2001 | 6.776 | 6.833 | 6.670 | 6.760 | 851,830 | +0.03(+0.52%) |
Jul 06, 2001 | 6.821 | 6.902 | 6.721 | 6.725 | 799,863 | -0.15(-2.14%) |
Jul 05, 2001 | 6.931 | 6.931 | 6.770 | 6.872 | 707,448 | -0.05(-0.77%) |
Jul 03, 2001 | 6.935 | 6.976 | 6.892 | 6.925 | 408,878 | -0.01(-0.15%) |