Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2001 | 7.098 | 7.282 | 7.054 | 7.238 | 1,597,655 | +0.10(+1.43%) |
Nov 29, 2001 | 7.057 | 7.161 | 7.036 | 7.136 | 427,494 | +0.08(+1.18%) |
Nov 28, 2001 | 7.151 | 7.151 | 7.004 | 7.052 | 1,727,460 | -0.14(-2.00%) |
Nov 27, 2001 | 7.370 | 7.370 | 7.151 | 7.196 | 1,011,377 | -0.15(-2.02%) |
Nov 26, 2001 | 7.255 | 7.380 | 7.255 | 7.345 | 1,015,448 | +0.09(+1.30%) |
Nov 23, 2001 | 7.257 | 7.297 | 7.192 | 7.251 | 132,918 | -0.00(-0.06%) |
Nov 21, 2001 | 7.276 | 7.305 | 7.203 | 7.255 | 615,256 | -0.00(-0.03%) |
Nov 20, 2001 | 7.255 | 7.307 | 7.100 | 7.257 | 1,346,906 | +0.05(+0.75%) |
Nov 19, 2001 | 7.313 | 7.347 | 7.142 | 7.203 | 1,934,860 | -0.10(-1.40%) |
Nov 16, 2001 | 7.424 | 7.424 | 7.244 | 7.305 | 876,064 | -0.08(-1.05%) |
Nov 15, 2001 | 7.495 | 7.516 | 7.359 | 7.382 | 797,749 | -0.09(-1.26%) |
Nov 14, 2001 | 7.510 | 7.514 | 7.422 | 7.476 | 749,611 | +0.02(+0.25%) |
Nov 13, 2001 | 7.370 | 7.460 | 7.359 | 7.457 | 812,358 | +0.15(+2.12%) |
Nov 12, 2001 | 7.276 | 7.357 | 7.180 | 7.303 | 488,564 | +0.00(+0.03%) |
Nov 09, 2001 | 7.349 | 7.380 | 7.286 | 7.301 | 441,863 | -0.02(-0.23%) |
Nov 08, 2001 | 7.407 | 7.412 | 7.318 | 7.318 | 589,630 | -0.09(-1.21%) |
Nov 07, 2001 | 7.343 | 7.422 | 7.343 | 7.407 | 1,366,784 | +0.05(+0.74%) |
Nov 06, 2001 | 7.338 | 7.378 | 7.270 | 7.353 | 1,318,167 | +0.04(+0.48%) |
Nov 05, 2001 | 7.380 | 7.391 | 7.270 | 7.318 | 1,283,680 | -0.03(-0.43%) |
Nov 02, 2001 | 7.391 | 7.412 | 7.318 | 7.349 | 638,966 | -0.06(-0.85%) |
Nov 01, 2001 | 7.412 | 7.464 | 7.244 | 7.412 | 1,251,827 | +0.16(+2.25%) |
Oct 31, 2001 | 7.353 | 7.391 | 7.238 | 7.249 | 946,235 | -0.07(-0.91%) |
Oct 30, 2001 | 7.391 | 7.395 | 7.265 | 7.315 | 867,921 | -0.09(-1.24%) |
Oct 29, 2001 | 7.426 | 7.547 | 7.293 | 7.407 | 859,539 | -0.10(-1.31%) |
Oct 26, 2001 | 7.485 | 7.537 | 7.412 | 7.505 | 810,443 | -0.01(-0.14%) |
Oct 25, 2001 | 7.255 | 7.516 | 7.255 | 7.516 | 965,873 | +0.15(+2.01%) |
Oct 24, 2001 | 7.288 | 7.422 | 7.288 | 7.368 | 1,163,934 | +0.05(+0.74%) |
Oct 23, 2001 | 7.562 | 7.568 | 7.182 | 7.313 | 2,639,448 | -0.30(-3.95%) |
Oct 22, 2001 | 7.679 | 7.725 | 7.516 | 7.614 | 609,987 | -0.09(-1.11%) |
Oct 19, 2001 | 7.599 | 7.720 | 7.505 | 7.700 | 877,261 | +0.10(+1.35%) |
Oct 18, 2001 | 7.464 | 7.599 | 7.422 | 7.597 | 950,067 | +0.10(+1.28%) |
Oct 17, 2001 | 7.662 | 7.662 | 7.453 | 7.501 | 1,317,688 | -0.16(-2.10%) |
Oct 16, 2001 | 7.589 | 7.758 | 7.589 | 7.662 | 1,321,999 | +0.13(+1.66%) |
Oct 15, 2001 | 7.380 | 7.547 | 7.359 | 7.537 | 611,185 | +0.13(+1.80%) |
Oct 12, 2001 | 7.359 | 7.407 | 7.303 | 7.403 | 1,205,366 | +0.02(+0.25%) |
Oct 11, 2001 | 7.376 | 7.453 | 7.336 | 7.384 | 2,038,800 | +0.03(+0.43%) |
Oct 10, 2001 | 7.052 | 7.353 | 7.052 | 7.353 | 2,373,611 | +0.23(+3.25%) |
Oct 09, 2001 | 6.952 | 7.121 | 6.952 | 7.121 | 1,922,886 | +0.15(+2.13%) |
Oct 08, 2001 | 7.067 | 7.067 | 6.879 | 6.973 | 1,264,521 | -0.12(-1.71%) |
Oct 05, 2001 | 6.921 | 7.140 | 6.568 | 7.094 | 3,195,310 | +0.21(+3.00%) |
Oct 04, 2001 | 6.984 | 6.994 | 6.733 | 6.887 | 2,383,670 | -0.20(-2.83%) |
Oct 03, 2001 | 7.297 | 7.301 | 7.015 | 7.088 | 2,450,728 | -0.21(-2.86%) |
Oct 02, 2001 | 7.683 | 7.725 | 7.140 | 7.297 | 2,076,401 | -0.40(-5.16%) |
Oct 01, 2001 | 7.672 | 7.720 | 7.451 | 7.693 | 965,873 | -0.03(-0.41%) |
Sep 28, 2001 | 7.412 | 7.725 | 7.412 | 7.725 | 2,186,088 | +0.27(+3.58%) |
Sep 27, 2001 | 7.151 | 7.457 | 7.130 | 7.457 | 3,210,159 | +0.25(+3.54%) |
Sep 26, 2001 | 7.067 | 7.203 | 6.963 | 7.203 | 1,944,440 | +0.14(+1.92%) |
Sep 25, 2001 | 7.036 | 7.117 | 6.984 | 7.067 | 1,300,684 | +0.03(+0.36%) |
Sep 24, 2001 | 6.869 | 7.075 | 6.869 | 7.042 | 2,265,121 | +0.28(+4.10%) |
Sep 21, 2001 | 6.681 | 6.869 | 6.660 | 6.764 | 1,485,812 | -0.23(-3.28%) |
Sep 20, 2001 | 7.098 | 7.113 | 6.743 | 6.994 | 5,803,864 | -0.08(-1.18%) |
Sep 19, 2001 | 7.286 | 7.286 | 6.921 | 7.077 | 2,643,998 | -0.11(-1.48%) |
Sep 18, 2001 | 7.046 | 7.203 | 6.994 | 7.184 | 735,481 | +0.14(+1.96%) |
Sep 17, 2001 | 7.098 | 7.098 | 6.921 | 7.046 | 674,171 | -0.20(-2.79%) |
Sep 10, 2001 | 6.931 | 7.301 | 6.931 | 7.249 | 1,196,265 | +0.36(+5.18%) |
Sep 07, 2001 | 7.140 | 7.305 | 6.890 | 6.892 | 1,333,015 | -0.30(-4.18%) |
Sep 06, 2001 | 7.305 | 7.307 | 7.140 | 7.192 | 861,694 | -0.11(-1.57%) |
Sep 05, 2001 | 7.265 | 7.307 | 7.151 | 7.307 | 628,668 | +0.09(+1.30%) |