Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 10403 | 10639 | 10365 | 10523 | 11,292,000 | +121.10(+1.16%) |
Jul 30, 2001 | 10419 | 10513 | 10301 | 10402 | 9,091,000 | -15.00(-0.14%) |
Jul 27, 2001 | 10452 | 10516 | 10316 | 10417 | 10,153,000 | -38.90(-0.37%) |
Jul 26, 2001 | 10404 | 10499 | 10238 | 10456 | 12,139,000 | +49.90(+0.48%) |
Jul 25, 2001 | 10242 | 10466 | 10159 | 10406 | 12,807,000 | +164.60(+1.61%) |
Jul 24, 2001 | 10424 | 10469 | 10171 | 10241 | 11,987,000 | -183.30(-1.76%) |
Jul 23, 2001 | 10577 | 10645 | 10375 | 10424 | 9,869,000 | -152.30(-1.44%) |
Jul 20, 2001 | 10606 | 10668 | 10456 | 10577 | 11,709,000 | -33.30(-0.31%) |
Jul 19, 2001 | 10574 | 10758 | 10480 | 10610 | 13,435,000 | +40.20(+0.38%) |
Jul 18, 2001 | 10594 | 10677 | 10374 | 10570 | 13,163,000 | -36.60(-0.35%) |
Jul 17, 2001 | 10469 | 10684 | 10364 | 10606 | 12,381,000 | +134.30(+1.28%) |
Jul 16, 2001 | 10538 | 10649 | 10374 | 10472 | 10,398,000 | -67.00(-0.64%) |
Jul 13, 2001 | 10478 | 10615 | 10374 | 10539 | 11,217,000 | +60.10(+0.57%) |
Jul 12, 2001 | 10269 | 10542 | 10250 | 10479 | 13,940,000 | +238.00(+2.32%) |
Jul 11, 2001 | 10175 | 10356 | 10049 | 10241 | 13,841,000 | +65.40(+0.64%) |
Jul 10, 2001 | 10301 | 10407 | 10104 | 10176 | 12,638,000 | -123.80(-1.20%) |
Jul 09, 2001 | 10254 | 10390 | 10166 | 10299 | 10,457,000 | +46.70(+0.46%) |
Jul 06, 2001 | 10477 | 10484 | 10176 | 10253 | 10,567,000 | -227.20(-2.17%) |
Jul 05, 2001 | 10566 | 10618 | 10404 | 10480 | 9,349,000 | -91.20(-0.86%) |
Jul 03, 2001 | 10589 | 10648 | 10480 | 10571 | 6,221,100 | -22.60(-0.21%) |
Jul 02, 2001 | 10505 | 10707 | 10397 | 10594 | 11,283,000 | +91.30(+0.87%) |
Jun 29, 2001 | 10565 | 10729 | 10374 | 10502 | 18,323,600 | -63.80(-0.60%) |
Jun 28, 2001 | 10439 | 10736 | 10430 | 10566 | 13,273,000 | +131.40(+1.26%) |
Jun 27, 2001 | 10470 | 10608 | 10351 | 10435 | 11,621,000 | -37.70(-0.36%) |
Jun 26, 2001 | 10497 | 10601 | 10313 | 10472 | 11,989,000 | -31.70(-0.30%) |
Jun 25, 2001 | 10608 | 10711 | 10418 | 10504 | 10,501,000 | -100.40(-0.95%) |
Jun 22, 2001 | 10716 | 10753 | 10514 | 10605 | 11,892,000 | -110.80(-1.03%) |
Jun 21, 2001 | 10646 | 10848 | 10513 | 10715 | 15,468,200 | +68.10(+0.64%) |
Jun 20, 2001 | 10594 | 10771 | 10480 | 10647 | 13,501,000 | +50.60(+0.48%) |
Jun 19, 2001 | 10654 | 10794 | 10515 | 10597 | 11,849,000 | -48.70(-0.46%) |
Jun 18, 2001 | 10622 | 10782 | 10532 | 10645 | 11,116,000 | +21.80(+0.21%) |
Jun 15, 2001 | 10690 | 10792 | 10496 | 10624 | 16,355,500 | -66.50(-0.62%) |
Jun 14, 2001 | 10868 | 10875 | 10604 | 10690 | 12,429,000 | -181.50(-1.67%) |
Jun 13, 2001 | 10942 | 11066 | 10817 | 10872 | 10,636,000 | -76.80(-0.70%) |
Jun 12, 2001 | 10915 | 11010 | 10745 | 10948 | 11,365,000 | +26.30(+0.24%) |
Jun 11, 2001 | 10975 | 11039 | 10819 | 10922 | 8,701,000 | -54.90(-0.50%) |
Jun 08, 2001 | 11096 | 11096 | 10883 | 10977 | 7,262,000 | -113.70(-1.03%) |
Jun 07, 2001 | 11070 | 11169 | 10940 | 11091 | 10,896,000 | +20.50(+0.19%) |
Jun 06, 2001 | 11178 | 11237 | 10998 | 11070 | 10,619,000 | -105.60(-0.94%) |
Jun 05, 2001 | 11061 | 11235 | 10973 | 11176 | 11,168,000 | +114.30(+1.03%) |
Jun 04, 2001 | 10992 | 11126 | 10899 | 11062 | 8,365,000 | +71.10(+0.65%) |
Jun 01, 2001 | 10914 | 11064 | 10794 | 10990 | 10,150,000 | +78.50(+0.72%) |
May 31, 2001 | 10873 | 11023 | 10798 | 10912 | 12,266,000 | +39.30(+0.36%) |
May 30, 2001 | 11033 | 11090 | 10820 | 10873 | 11,586,000 | -166.50(-1.51%) |
May 29, 2001 | 11005 | 11163 | 10913 | 11039 | 10,260,000 | +33.70(+0.31%) |
May 25, 2001 | 11122 | 11167 | 10949 | 11005 | 8,281,000 | -117.00(-1.05%) |
May 24, 2001 | 11107 | 11248 | 10977 | 11122 | 11,007,000 | +16.90(+0.15%) |
May 23, 2001 | 11258 | 11308 | 11033 | 11106 | 11,348,000 | -151.70(-1.35%) |
May 22, 2001 | 11340 | 11412 | 11163 | 11257 | 12,604,000 | -80.70(-0.71%) |
May 21, 2001 | 11299 | 11436 | 11150 | 11338 | 11,749,000 | +36.20(+0.32%) |
May 18, 2001 | 11246 | 11375 | 11123 | 11302 | 11,308,000 | +53.10(+0.47%) |
May 17, 2001 | 11219 | 11414 | 11104 | 11249 | 13,556,000 | +32.70(+0.29%) |
May 16, 2001 | 10865 | 11258 | 10780 | 11216 | 14,053,000 | +342.90(+3.15%) |
May 15, 2001 | 10878 | 10979 | 10753 | 10873 | 10,718,000 | -4.30(-0.04%) |
May 14, 2001 | 10820 | 10930 | 10731 | 10877 | 8,582,000 | +56.00(+0.52%) |
May 11, 2001 | 10908 | 10969 | 10716 | 10821 | 9,062,000 | -89.10(-0.82%) |
May 10, 2001 | 10869 | 11049 | 10827 | 10910 | 10,567,000 | +43.40(+0.40%) |
May 09, 2001 | 10876 | 10965 | 10740 | 10867 | 11,324,000 | -16.50(-0.15%) |
May 08, 2001 | 10937 | 11002 | 10755 | 10884 | 10,063,000 | -51.70(-0.47%) |
May 07, 2001 | 10952 | 11060 | 10823 | 10935 | 9,490,000 | -16.00(-0.15%) |
May 04, 2001 | 10793 | 10990 | 10638 | 10951 | 10,821,000 | +154.50(+1.43%) |
May 03, 2001 | 10872 | 10911 | 10658 | 10797 | 11,379,000 | -80.00(-0.74%) |
May 02, 2001 | 10903 | 11024 | 10727 | 10877 | 13,422,000 | -21.60(-0.20%) |