Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 9124 | 9282 | 9018 | 9075 | 13,525,000 | -46.84(-0.51%) |
Oct 30, 2001 | 9265 | 9265 | 9012 | 9122 | 12,974,000 | -147.52(-1.59%) |
Oct 29, 2001 | 9543 | 9543 | 9233 | 9270 | 11,061,000 | -275.67(-2.89%) |
Oct 26, 2001 | 9462 | 9627 | 9369 | 9545 | 12,445,000 | +82.27(+0.87%) |
Oct 25, 2001 | 9342 | 9491 | 9143 | 9463 | 13,644,000 | +117.28(+1.25%) |
Oct 24, 2001 | 9341 | 9456 | 9218 | 9346 | 13,362,000 | +5.54(+0.06%) |
Oct 23, 2001 | 9379 | 9500 | 9249 | 9340 | 13,173,000 | -36.95(-0.39%) |
Oct 22, 2001 | 9204 | 9439 | 9101 | 9377 | 11,057,000 | +172.92(+1.88%) |
Oct 19, 2001 | 9163 | 9278 | 9028 | 9204 | 12,949,000 | +40.89(+0.45%) |
Oct 18, 2001 | 9231 | 9310 | 9061 | 9163 | 12,629,000 | -69.75(-0.76%) |
Oct 17, 2001 | 9390 | 9539 | 9200 | 9233 | 14,522,000 | -151.26(-1.61%) |
Oct 16, 2001 | 9346 | 9479 | 9240 | 9384 | 12,105,000 | +36.61(+0.39%) |
Oct 15, 2001 | 9341 | 9418 | 9181 | 9348 | 10,247,000 | +3.46(+0.04%) |
Oct 12, 2001 | 9409 | 9426 | 9146 | 9344 | 13,314,000 | -66.29(-0.70%) |
Oct 11, 2001 | 9243 | 9523 | 9204 | 9410 | 17,045,800 | +169.59(+1.84%) |
Oct 10, 2001 | 9052 | 9306 | 8975 | 9241 | 13,124,000 | +188.42(+2.08%) |
Oct 09, 2001 | 9067 | 9168 | 8927 | 9052 | 12,278,000 | -15.50(-0.17%) |
Oct 08, 2001 | 9116 | 9188 | 8938 | 9068 | 9,790,000 | -51.83(-0.57%) |
Oct 05, 2001 | 9059 | 9208 | 8894 | 9120 | 13,017,000 | +58.89(+0.65%) |
Oct 04, 2001 | 9127 | 9260 | 8982 | 9061 | 16,091,000 | -62.90(-0.69%) |
Oct 03, 2001 | 8946 | 9193 | 8801 | 9124 | 16,506,000 | +173.19(+1.93%) |
Oct 02, 2001 | 8837 | 9001 | 8738 | 8951 | 12,898,000 | +113.76(+1.29%) |
Oct 01, 2001 | 8846 | 8932 | 8660 | 8837 | 11,756,000 | -10.73(-0.12%) |
Sep 28, 2001 | 8679 | 8946 | 8634 | 8848 | 17,274,000 | +166.14(+1.91%) |
Sep 27, 2001 | 8567 | 8757 | 8398 | 8681 | 14,670,000 | +114.03(+1.33%) |
Sep 26, 2001 | 8660 | 8767 | 8457 | 8567 | 15,191,000 | -92.58(-1.07%) |
Sep 25, 2001 | 8606 | 8778 | 8436 | 8660 | 16,138,000 | +56.11(+0.65%) |
Sep 24, 2001 | 8242 | 8733 | 8242 | 8604 | 17,466,000 | +368.05(+4.47%) |
Sep 21, 2001 | 8357 | 8484 | 7927 | 8236 | 23,173,000 | -140.40(-1.68%) |
Sep 20, 2001 | 8376 | 8711 | 8304 | 8376 | 20,048,000 | -382.92(-4.37%) |
Sep 19, 2001 | 8904 | 8990 | 8453 | 8759 | 21,205,500 | -144.27(-1.62%) |
Sep 18, 2001 | 8923 | 9127 | 8744 | 8903 | 16,504,100 | -17.30(-0.19%) |
Sep 17, 2001 | 9295 | 9295 | 8755 | 8921 | 23,308,300 | -684.81(-7.13%) |
Sep 10, 2001 | 9603 | 9740 | 9431 | 9606 | 12,766,000 | -0.34(-0.00%) |
Sep 07, 2001 | 9841 | 9842 | 9507 | 9606 | 14,243,000 | -234.99(-2.39%) |
Sep 06, 2001 | 10028 | 10054 | 9762 | 9841 | 13,597,000 | -192.46(-1.92%) |
Sep 05, 2001 | 9998 | 10141 | 9821 | 10033 | 13,845,000 | +35.81(+0.36%) |
Sep 04, 2001 | 9947 | 10238 | 9858 | 9997 | 11,783,000 | +47.74(+0.48%) |
Aug 31, 2001 | 9919 | 10072 | 9847 | 9950 | 9,201,000 | +30.17(+0.30%) |
Aug 30, 2001 | 10077 | 10149 | 9829 | 9920 | 11,570,000 | -171.32(-1.70%) |
Aug 29, 2001 | 10224 | 10293 | 10030 | 10091 | 9,637,000 | -131.10(-1.28%) |
Aug 28, 2001 | 10383 | 10406 | 10176 | 10222 | 9,871,000 | -160.30(-1.54%) |
Aug 27, 2001 | 10423 | 10498 | 10335 | 10382 | 8,426,000 | -40.90(-0.39%) |
Aug 24, 2001 | 10232 | 10488 | 10190 | 10423 | 10,436,000 | +194.00(+1.90%) |
Aug 23, 2001 | 10276 | 10357 | 10143 | 10229 | 9,862,000 | -47.70(-0.46%) |
Aug 22, 2001 | 10170 | 10341 | 10099 | 10277 | 11,108,000 | +102.80(+1.01%) |
Aug 21, 2001 | 10320 | 10436 | 10133 | 10174 | 10,416,000 | -146.00(-1.41%) |
Aug 20, 2001 | 10239 | 10388 | 10146 | 10320 | 8,971,000 | +79.30(+0.77%) |
Aug 17, 2001 | 10386 | 10419 | 10144 | 10241 | 9,743,000 | -151.70(-1.46%) |
Aug 16, 2001 | 10342 | 10461 | 10198 | 10392 | 10,554,000 | +46.50(+0.45%) |
Aug 15, 2001 | 10407 | 10530 | 10289 | 10346 | 10,656,000 | -66.20(-0.64%) |
Aug 14, 2001 | 10417 | 10514 | 10333 | 10412 | 9,646,000 | -3.70(-0.04%) |
Aug 13, 2001 | 10412 | 10505 | 10315 | 10416 | 8,376,000 | -0.30(-0.00%) |
Aug 10, 2001 | 10297 | 10473 | 10165 | 10416 | 9,609,000 | +117.60(+1.14%) |
Aug 09, 2001 | 10291 | 10362 | 10160 | 10299 | 11,042,000 | +5.10(+0.05%) |
Aug 08, 2001 | 10456 | 10510 | 10246 | 10294 | 11,246,000 | -165.20(-1.58%) |
Aug 07, 2001 | 10399 | 10520 | 10324 | 10459 | 10,120,000 | +57.40(+0.55%) |
Aug 06, 2001 | 10504 | 10550 | 10337 | 10401 | 8,117,000 | -111.50(-1.06%) |
Aug 03, 2001 | 10550 | 10593 | 10381 | 10513 | 9,399,000 | -38.40(-0.36%) |
Aug 02, 2001 | 10514 | 10663 | 10454 | 10551 | 12,183,000 | +41.20(+0.39%) |