Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 5023 | 5095 | 4996 | 5086 | 0 | +51.80(+1.03%) |
Jul 30, 2001 | 4982 | 5054 | 4946 | 5034 | 0 | +66.56(+1.34%) |
Jul 27, 2001 | 4873 | 4968 | 4872 | 4967 | 0 | +125.03(+2.58%) |
Jul 26, 2001 | 4843 | 4854 | 4790 | 4842 | 0 | +68.95(+1.44%) |
Jul 25, 2001 | 4865 | 4888 | 4773 | 4773 | 0 | -82.43(-1.70%) |
Jul 24, 2001 | 4886 | 4913 | 4854 | 4856 | 0 | -56.32(-1.15%) |
Jul 23, 2001 | 4862 | 4961 | 4852 | 4912 | 0 | +31.22(+0.64%) |
Jul 20, 2001 | 4881 | 4894 | 4842 | 4881 | 0 | -49.69(-1.01%) |
Jul 19, 2001 | 4888 | 4930 | 4826 | 4930 | 0 | +62.89(+1.29%) |
Jul 18, 2001 | 4985 | 4985 | 4865 | 4868 | 0 | -111.04(-2.23%) |
Jul 17, 2001 | 4973 | 4995 | 4957 | 4979 | 0 | -44.22(-0.88%) |
Jul 16, 2001 | 5037 | 5037 | 4976 | 5023 | 0 | -2.48(-0.05%) |
Jul 13, 2001 | 5001 | 5029 | 4933 | 5025 | 0 | +63.81(+1.29%) |
Jul 12, 2001 | 4996 | 5010 | 4948 | 4961 | 0 | +46.75(+0.95%) |
Jul 11, 2001 | 4881 | 4958 | 4881 | 4915 | 0 | -58.72(-1.18%) |
Jul 10, 2001 | 5014 | 5067 | 4960 | 4973 | 0 | -53.97(-1.07%) |
Jul 09, 2001 | 5009 | 5040 | 4903 | 5027 | 0 | +28.01(+0.56%) |
Jul 06, 2001 | 5088 | 5088 | 4992 | 4999 | 0 | -124.47(-2.43%) |
Jul 05, 2001 | 5116 | 5149 | 5096 | 5124 | 0 | -51.30(-0.99%) |
Jul 04, 2001 | 5222 | 5222 | 5140 | 5175 | 0 | -30.65(-0.59%) |
Jul 03, 2001 | 5270 | 5273 | 5206 | 5206 | 0 | -90.73(-1.71%) |
Jul 02, 2001 | 5216 | 5300 | 5187 | 5297 | 0 | +71.18(+1.36%) |
Jun 29, 2001 | 5139 | 5225 | 5123 | 5225 | 0 | +91.77(+1.79%) |
Jun 28, 2001 | 5055 | 5135 | 4968 | 5134 | 0 | +75.84(+1.50%) |
Jun 27, 2001 | 5100 | 5111 | 5053 | 5058 | 0 | -33.01(-0.65%) |
Jun 26, 2001 | 5199 | 5204 | 5077 | 5091 | 0 | -122.73(-2.35%) |
Jun 25, 2001 | 5145 | 5231 | 5145 | 5213 | 0 | +29.79(+0.57%) |
Jun 22, 2001 | 5163 | 5213 | 5150 | 5184 | 0 | +48.70(+0.95%) |
Jun 21, 2001 | 5204 | 5212 | 5122 | 5135 | 0 | -35.52(-0.69%) |
Jun 20, 2001 | 5187 | 5187 | 5115 | 5170 | 0 | -28.92(-0.56%) |
Jun 19, 2001 | 5159 | 5248 | 5159 | 5199 | 0 | +39.13(+0.76%) |
Jun 18, 2001 | 5226 | 5245 | 5160 | 5160 | 0 | -83.56(-1.59%) |
Jun 15, 2001 | 5259 | 5283 | 5192 | 5244 | 0 | -53.23(-1.00%) |
Jun 14, 2001 | 5305 | 5322 | 5277 | 5297 | 0 | -56.56(-1.06%) |
Jun 13, 2001 | 5341 | 5369 | 5334 | 5354 | 0 | +41.69(+0.78%) |
Jun 12, 2001 | 5418 | 5431 | 5300 | 5312 | 0 | -106.53(-1.97%) |
Jun 11, 2001 | 5432 | 5479 | 5414 | 5418 | 0 | -21.46(-0.39%) |
Jun 08, 2001 | 5479 | 5538 | 5440 | 5440 | 0 | -13.46(-0.25%) |
Jun 07, 2001 | 5474 | 5501 | 5432 | 5453 | 0 | -43.10(-0.78%) |
Jun 06, 2001 | 5535 | 5547 | 5491 | 5496 | 0 | -19.78(-0.36%) |
Jun 05, 2001 | 5474 | 5518 | 5455 | 5516 | 0 | +83.56(+1.54%) |
Jun 01, 2001 | 5453 | 5471 | 5388 | 5433 | 0 | -21.48(-0.39%) |
May 31, 2001 | 5421 | 5473 | 5406 | 5454 | 0 | +9.92(+0.18%) |
May 30, 2001 | 5534 | 5539 | 5440 | 5444 | 0 | -98.00(-1.77%) |
May 29, 2001 | 5589 | 5631 | 5538 | 5542 | 0 | -64.05(-1.14%) |
May 28, 2001 | 5585 | 5644 | 5576 | 5606 | 0 | +24.38(+0.44%) |
May 25, 2001 | 5651 | 5661 | 5568 | 5582 | 0 | -74.53(-1.32%) |
May 24, 2001 | 5619 | 5680 | 5615 | 5656 | 0 | +25.73(+0.46%) |
May 23, 2001 | 5664 | 5689 | 5631 | 5631 | 0 | -62.73(-1.10%) |
May 22, 2001 | 5688 | 5729 | 5676 | 5693 | 0 | +41.43(+0.73%) |
May 21, 2001 | 5647 | 5661 | 5585 | 5652 | 0 | +13.80(+0.24%) |
May 18, 2001 | 5570 | 5658 | 5562 | 5638 | 0 | +45.59(+0.82%) |
May 17, 2001 | 5607 | 5633 | 5570 | 5593 | 0 | +69.96(+1.27%) |
May 16, 2001 | 5503 | 5524 | 5433 | 5523 | 0 | -21.44(-0.39%) |
May 15, 2001 | 5514 | 5545 | 5462 | 5544 | 0 | +56.41(+1.03%) |
May 14, 2001 | 5523 | 5534 | 5470 | 5488 | 0 | -79.53(-1.43%) |
May 11, 2001 | 5581 | 5608 | 5550 | 5567 | 0 | -39.21(-0.70%) |
May 10, 2001 | 5482 | 5625 | 5481 | 5606 | 0 | +114.38(+2.08%) |
May 09, 2001 | 5487 | 5497 | 5441 | 5492 | 0 | -24.85(-0.45%) |
May 08, 2001 | 5494 | 5559 | 5461 | 5517 | 0 | +18.41(+0.33%) |
May 07, 2001 | 5492 | 5527 | 5471 | 5499 | 0 | +42.97(+0.79%) |
May 04, 2001 | 5455 | 5503 | 5378 | 5456 | 0 | -1.52(-0.03%) |
May 03, 2001 | 5606 | 5614 | 5457 | 5457 | 0 | -115.84(-2.08%) |