Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2001 | 2888 | 2903 | 2865 | 2893 | 0 | +2.22(+0.08%) |
Aug 30, 2001 | 2898 | 2917 | 2888 | 2891 | 0 | -9.12(-0.31%) |
Aug 29, 2001 | 2888 | 2904 | 2883 | 2900 | 0 | +4.16(+0.14%) |
Aug 28, 2001 | 2897 | 2914 | 2891 | 2896 | 0 | -2.32(-0.08%) |
Aug 27, 2001 | 2900 | 2904 | 2894 | 2898 | 0 | +2.07(+0.07%) |
Aug 24, 2001 | 2869 | 2900 | 2869 | 2896 | 0 | +21.84(+0.76%) |
Aug 23, 2001 | 2851 | 2882 | 2844 | 2874 | 0 | +25.70(+0.90%) |
Aug 22, 2001 | 2835 | 2866 | 2825 | 2849 | 0 | +0.47(+0.02%) |
Aug 21, 2001 | 2846 | 2853 | 2838 | 2848 | 0 | +5.95(+0.21%) |
Aug 20, 2001 | 2844 | 2848 | 2812 | 2842 | 0 | +4.63(+0.16%) |
Aug 17, 2001 | 2871 | 2875 | 2837 | 2838 | 0 | -35.35(-1.23%) |
Aug 16, 2001 | 2891 | 2891 | 2864 | 2873 | 0 | -11.72(-0.41%) |
Aug 15, 2001 | 2894 | 2898 | 2880 | 2885 | 0 | -8.93(-0.31%) |
Aug 14, 2001 | 2880 | 2896 | 2879 | 2894 | 0 | +5.19(+0.18%) |
Aug 13, 2001 | 2902 | 2904 | 2881 | 2888 | 0 | -3.95(-0.14%) |
Aug 10, 2001 | 2894 | 2910 | 2871 | 2892 | 0 | +0.70(+0.02%) |
Aug 09, 2001 | 2917 | 2921 | 2891 | 2892 | 0 | -32.85(-1.12%) |
Aug 08, 2001 | 2922 | 2927 | 2912 | 2924 | 0 | +2.61(+0.09%) |
Aug 07, 2001 | 2929 | 2932 | 2913 | 2922 | 0 | -9.98(-0.34%) |
Aug 06, 2001 | 2919 | 2934 | 2915 | 2932 | 0 | +7.26(+0.25%) |
Aug 03, 2001 | 2929 | 2939 | 2925 | 2925 | 0 | -10.52(-0.36%) |
Aug 02, 2001 | 2938 | 2952 | 2934 | 2935 | 0 | -9.94(-0.34%) |
Aug 01, 2001 | 2920 | 2945 | 2920 | 2945 | 0 | +16.01(+0.55%) |
Jul 31, 2001 | 2915 | 2929 | 2904 | 2929 | 0 | +5.09(+0.17%) |
Jul 30, 2001 | 2913 | 2925 | 2905 | 2924 | 0 | +12.62(+0.43%) |
Jul 27, 2001 | 2893 | 2912 | 2889 | 2911 | 0 | +13.72(+0.47%) |
Jul 26, 2001 | 2915 | 2919 | 2889 | 2898 | 0 | -18.78(-0.64%) |
Jul 25, 2001 | 2936 | 2943 | 2900 | 2916 | 0 | -27.78(-0.94%) |
Jul 24, 2001 | 2961 | 2961 | 2939 | 2944 | 0 | -8.56(-0.29%) |
Jul 23, 2001 | 2950 | 2968 | 2939 | 2953 | 0 | -1.67(-0.06%) |
Jul 20, 2001 | 2952 | 2961 | 2933 | 2954 | 0 | -11.47(-0.39%) |
Jul 19, 2001 | 2945 | 2971 | 2930 | 2966 | 0 | +17.27(+0.59%) |
Jul 18, 2001 | 2937 | 2961 | 2931 | 2949 | 0 | +3.68(+0.12%) |
Jul 17, 2001 | 2928 | 2945 | 2917 | 2945 | 0 | +10.55(+0.36%) |
Jul 16, 2001 | 2919 | 2944 | 2919 | 2934 | 0 | +4.96(+0.17%) |
Jul 13, 2001 | 2904 | 2929 | 2898 | 2929 | 0 | +31.89(+1.10%) |
Jul 12, 2001 | 2878 | 2913 | 2875 | 2897 | 0 | +26.68(+0.93%) |
Jul 11, 2001 | 2882 | 2898 | 2865 | 2871 | 0 | -6.35(-0.22%) |
Jul 10, 2001 | 2883 | 2914 | 2873 | 2877 | 0 | +5.80(+0.20%) |
Jul 09, 2001 | 2871 | 2911 | 2871 | 2871 | 0 | -12.10(-0.42%) |
Jul 06, 2001 | 2905 | 2930 | 2867 | 2883 | 0 | -24.29(-0.84%) |
Jul 05, 2001 | 2879 | 2913 | 2879 | 2908 | 0 | +26.52(+0.92%) |
Jul 04, 2001 | 2895 | 2925 | 2878 | 2881 | 0 | -5.45(-0.19%) |
Jul 03, 2001 | 2902 | 2926 | 2887 | 2887 | 0 | -14.16(-0.49%) |
Jul 02, 2001 | 2891 | 2921 | 2886 | 2901 | 0 | +15.78(+0.55%) |
Jun 29, 2001 | 2870 | 2911 | 2870 | 2885 | 0 | +24.59(+0.86%) |
Jun 28, 2001 | 2848 | 2873 | 2848 | 2860 | 0 | +13.79(+0.48%) |
Jun 27, 2001 | 2844 | 2865 | 2844 | 2847 | 0 | +12.16(+0.43%) |
Jun 26, 2001 | 2841 | 2867 | 2834 | 2834 | 0 | -4.67(-0.16%) |
Jun 25, 2001 | 2844 | 2869 | 2838 | 2839 | 0 | -9.16(-0.32%) |
Jun 22, 2001 | 2846 | 2877 | 2842 | 2848 | 0 | +2.27(+0.08%) |
Jun 21, 2001 | 2847 | 2875 | 2840 | 2846 | 0 | +4.48(+0.16%) |
Jun 20, 2001 | 2813 | 2850 | 2813 | 2842 | 0 | +31.11(+1.11%) |
Jun 19, 2001 | 2815 | 2850 | 2805 | 2810 | 0 | -3.25(-0.12%) |
Jun 18, 2001 | 2817 | 2843 | 2808 | 2814 | 0 | +7.75(+0.28%) |
Jun 15, 2001 | 2827 | 2833 | 2803 | 2806 | 0 | -28.48(-1.00%) |
Jun 14, 2001 | 2838 | 2840 | 2819 | 2834 | 0 | -22.65(-0.79%) |
Jun 13, 2001 | 2849 | 2857 | 2841 | 2857 | 0 | +19.31(+0.68%) |
Jun 12, 2001 | 2860 | 2867 | 2829 | 2838 | 0 | -18.59(-0.65%) |
Jun 11, 2001 | 2876 | 2881 | 2856 | 2856 | 0 | -23.33(-0.81%) |
Jun 08, 2001 | 2883 | 2894 | 2879 | 2880 | 0 | +1.27(+0.04%) |
Jun 07, 2001 | 2891 | 2905 | 2869 | 2878 | 0 | -18.45(-0.64%) |
Jun 06, 2001 | 2852 | 2909 | 2852 | 2897 | 0 | +47.60(+1.67%) |
Jun 05, 2001 | 2807 | 2849 | 2800 | 2849 | 0 | +65.80(+2.36%) |