Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2001 | 7.151 | 7.332 | 7.151 | 7.213 | 458,388 | +0.03(+0.47%) |
Aug 31, 2001 | 7.161 | 7.211 | 7.029 | 7.180 | 882,290 | +0.02(+0.26%) |
Aug 30, 2001 | 7.182 | 7.286 | 7.109 | 7.161 | 920,370 | +0.00(+0.00%) |
Aug 29, 2001 | 7.201 | 7.205 | 7.117 | 7.161 | 683,511 | -0.03(-0.41%) |
Aug 28, 2001 | 7.215 | 7.259 | 7.182 | 7.190 | 860,497 | -0.08(-1.06%) |
Aug 27, 2001 | 7.276 | 7.349 | 7.257 | 7.267 | 1,160,581 | -0.00(-0.06%) |
Aug 24, 2001 | 7.184 | 7.307 | 7.173 | 7.272 | 962,999 | +0.09(+1.22%) |
Aug 23, 2001 | 7.188 | 7.213 | 7.151 | 7.184 | 479,464 | -0.00(-0.03%) |
Aug 22, 2001 | 7.151 | 7.282 | 7.140 | 7.186 | 400,192 | -0.02(-0.23%) |
Aug 21, 2001 | 7.211 | 7.265 | 7.130 | 7.203 | 943,600 | -0.01(-0.12%) |
Aug 20, 2001 | 7.161 | 7.305 | 7.109 | 7.211 | 801,342 | +0.09(+1.26%) |
Aug 17, 2001 | 7.098 | 7.209 | 7.098 | 7.121 | 748,174 | +0.02(+0.32%) |
Aug 16, 2001 | 7.059 | 7.109 | 7.059 | 7.098 | 413,843 | +0.03(+0.35%) |
Aug 15, 2001 | 7.071 | 7.117 | 7.050 | 7.073 | 743,864 | +0.00(+0.03%) |
Aug 14, 2001 | 7.036 | 7.096 | 7.021 | 7.071 | 446,653 | +0.06(+0.80%) |
Aug 13, 2001 | 7.096 | 7.096 | 6.994 | 7.015 | 386,780 | -0.08(-1.09%) |
Aug 10, 2001 | 7.004 | 7.098 | 6.994 | 7.092 | 594,420 | +0.09(+1.25%) |
Aug 09, 2001 | 6.998 | 7.036 | 6.994 | 7.004 | 609,029 | -0.01(-0.15%) |
Aug 08, 2001 | 6.994 | 7.067 | 6.994 | 7.015 | 1,353,372 | +0.01(+0.18%) |
Aug 07, 2001 | 7.017 | 7.057 | 6.948 | 7.002 | 285,714 | -0.01(-0.18%) |
Aug 06, 2001 | 6.984 | 7.096 | 6.946 | 7.015 | 332,415 | +0.06(+0.81%) |
Aug 03, 2001 | 6.984 | 7.013 | 6.942 | 6.958 | 604,718 | +0.02(+0.24%) |
Aug 02, 2001 | 6.973 | 6.973 | 6.940 | 6.942 | 614,059 | +0.02(+0.30%) |
Aug 01, 2001 | 6.996 | 6.996 | 6.894 | 6.921 | 1,064,784 | -0.02(-0.33%) |
Jul 31, 2001 | 6.948 | 6.998 | 6.879 | 6.944 | 1,266,437 | +0.04(+0.54%) |
Jul 30, 2001 | 6.775 | 6.977 | 6.775 | 6.906 | 741,469 | +0.18(+2.73%) |
Jul 27, 2001 | 6.816 | 6.816 | 6.685 | 6.723 | 1,131,602 | -0.09(-1.38%) |
Jul 26, 2001 | 6.733 | 6.833 | 6.714 | 6.816 | 604,239 | +0.06(+0.93%) |
Jul 25, 2001 | 6.649 | 6.754 | 6.620 | 6.754 | 1,814,875 | +0.20(+3.12%) |
Jul 24, 2001 | 6.468 | 6.549 | 6.389 | 6.549 | 1,527,244 | +0.11(+1.65%) |
Jul 23, 2001 | 6.495 | 6.576 | 6.432 | 6.443 | 1,823,975 | -0.05(-0.84%) |
Jul 20, 2001 | 6.637 | 6.660 | 6.497 | 6.497 | 729,255 | -0.18(-2.72%) |
Jul 19, 2001 | 6.827 | 6.837 | 6.660 | 6.679 | 675,369 | -0.12(-1.78%) |
Jul 18, 2001 | 6.733 | 6.806 | 6.641 | 6.800 | 537,900 | +0.01(+0.22%) |
Jul 17, 2001 | 6.806 | 6.848 | 6.677 | 6.785 | 779,069 | +0.00(+0.00%) |
Jul 16, 2001 | 6.764 | 6.908 | 6.691 | 6.785 | 1,201,295 | +0.06(+0.90%) |
Jul 13, 2001 | 6.827 | 6.858 | 6.639 | 6.725 | 1,388,099 | -0.08(-1.20%) |
Jul 12, 2001 | 6.695 | 6.883 | 6.695 | 6.806 | 1,422,346 | +0.01(+0.09%) |
Jul 11, 2001 | 6.839 | 6.879 | 6.718 | 6.800 | 701,473 | -0.04(-0.58%) |
Jul 10, 2001 | 6.921 | 7.000 | 6.810 | 6.839 | 622,920 | -0.08(-1.15%) |
Jul 09, 2001 | 6.936 | 6.994 | 6.827 | 6.919 | 832,236 | +0.04(+0.52%) |
Jul 06, 2001 | 6.981 | 7.065 | 6.879 | 6.883 | 781,464 | -0.15(-2.14%) |
Jul 05, 2001 | 7.094 | 7.094 | 6.929 | 7.034 | 691,175 | -0.05(-0.77%) |
Jul 03, 2001 | 7.098 | 7.140 | 7.054 | 7.088 | 399,473 | -0.01(-0.15%) |