Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 3263 | 3275 | 3258 | 3271 | 0 | +7.60(+0.23%) |
Jul 30, 2001 | 3240 | 3268 | 3240 | 3263 | 0 | +22.70(+0.70%) |
Jul 27, 2001 | 3232 | 3253 | 3232 | 3240 | 0 | +8.60(+0.27%) |
Jul 26, 2001 | 3265 | 3266 | 3232 | 3232 | 0 | -33.20(-1.02%) |
Jul 25, 2001 | 3298 | 3298 | 3261 | 3265 | 0 | -32.90(-1.00%) |
Jul 24, 2001 | 3317 | 3317 | 3294 | 3298 | 0 | -19.30(-0.58%) |
Jul 23, 2001 | 3325 | 3333 | 3314 | 3317 | 0 | -10.80(-0.32%) |
Jul 20, 2001 | 3339 | 3339 | 3325 | 3328 | 0 | -10.90(-0.33%) |
Jul 19, 2001 | 3340 | 3345 | 3334 | 3339 | 0 | -0.60(-0.02%) |
Jul 18, 2001 | 3348 | 3363 | 3340 | 3340 | 0 | -7.90(-0.24%) |
Jul 17, 2001 | 3365 | 3365 | 3347 | 3348 | 0 | -17.80(-0.53%) |
Jul 16, 2001 | 3342 | 3367 | 3342 | 3365 | 0 | +23.20(+0.69%) |
Jul 13, 2001 | 3338 | 3355 | 3338 | 3342 | 0 | +4.30(+0.13%) |
Jul 12, 2001 | 3324 | 3340 | 3316 | 3338 | 0 | +13.90(+0.42%) |
Jul 11, 2001 | 3304 | 3329 | 3297 | 3324 | 0 | +19.70(+0.60%) |
Jul 10, 2001 | 3290 | 3306 | 3281 | 3304 | 0 | +14.40(+0.44%) |
Jul 09, 2001 | 3302 | 3302 | 3268 | 3290 | 0 | -12.40(-0.38%) |
Jul 06, 2001 | 3325 | 3325 | 3295 | 3302 | 0 | -23.10(-0.69%) |
Jul 05, 2001 | 3372 | 3372 | 3321 | 3325 | 0 | -46.90(-1.39%) |
Jul 04, 2001 | 3390 | 3393 | 3363 | 3372 | 0 | -17.90(-0.53%) |
Jul 03, 2001 | 3378 | 3397 | 3378 | 3390 | 0 | +12.40(+0.37%) |
Jul 02, 2001 | 3425 | 3425 | 3369 | 3378 | 0 | -47.50(-1.39%) |
Jun 29, 2001 | 3358 | 3425 | 3358 | 3425 | 0 | +67.00(+2.00%) |
Jun 28, 2001 | 3348 | 3364 | 3348 | 3358 | 0 | +10.70(+0.32%) |
Jun 27, 2001 | 3370 | 3370 | 3347 | 3348 | 0 | -22.50(-0.67%) |
Jun 26, 2001 | 3356 | 3370 | 3347 | 3370 | 0 | +14.40(+0.43%) |
Jun 25, 2001 | 3365 | 3365 | 3346 | 3356 | 0 | -9.10(-0.27%) |
Jun 22, 2001 | 3347 | 3370 | 3344 | 3365 | 0 | +17.50(+0.52%) |
Jun 21, 2001 | 3348 | 3361 | 3342 | 3347 | 0 | -1.20(-0.04%) |
Jun 20, 2001 | 3323 | 3354 | 3323 | 3348 | 0 | +25.70(+0.77%) |
Jun 19, 2001 | 3322 | 3340 | 3322 | 3323 | 0 | +0.20(+0.01%) |
Jun 18, 2001 | 3351 | 3351 | 3322 | 3322 | 0 | -28.70(-0.86%) |
Jun 15, 2001 | 3346 | 3351 | 3324 | 3351 | 0 | +5.00(+0.15%) |
Jun 14, 2001 | 3324 | 3346 | 3315 | 3346 | 0 | +21.70(+0.65%) |
Jun 13, 2001 | 3335 | 3335 | 3315 | 3324 | 0 | -10.60(-0.32%) |
Jun 12, 2001 | 3365 | 3365 | 3326 | 3335 | 0 | -30.30(-0.90%) |
Jun 08, 2001 | 3367 | 3368 | 3353 | 3365 | 0 | -1.80(-0.05%) |
Jun 07, 2001 | 3355 | 3367 | 3336 | 3367 | 0 | +12.00(+0.36%) |
Jun 06, 2001 | 3354 | 3373 | 3352 | 3355 | 0 | +0.70(+0.02%) |
Jun 05, 2001 | 3359 | 3368 | 3344 | 3354 | 0 | -4.80(-0.14%) |
Jun 04, 2001 | 3327 | 3360 | 3326 | 3359 | 0 | +32.00(+0.96%) |
Jun 01, 2001 | 3317 | 3336 | 3316 | 3327 | 0 | +10.10(+0.30%) |
May 31, 2001 | 3338 | 3340 | 3313 | 3317 | 0 | -22.70(-0.68%) |
May 30, 2001 | 3348 | 3348 | 3335 | 3340 | 0 | -8.50(-0.25%) |
May 29, 2001 | 3357 | 3360 | 3342 | 3348 | 0 | -8.40(-0.25%) |
May 28, 2001 | 3362 | 3365 | 3347 | 3357 | 0 | -4.90(-0.15%) |
May 25, 2001 | 3350 | 3366 | 3348 | 3362 | 0 | +11.20(+0.33%) |
May 24, 2001 | 3362 | 3362 | 3343 | 3350 | 0 | -11.50(-0.34%) |
May 23, 2001 | 3371 | 3379 | 3355 | 3362 | 0 | -8.70(-0.26%) |
May 22, 2001 | 3369 | 3377 | 3366 | 3371 | 0 | +1.50(+0.04%) |
May 21, 2001 | 3340 | 3374 | 3340 | 3369 | 0 | +29.30(+0.88%) |
May 18, 2001 | 3345 | 3357 | 3334 | 3340 | 0 | -4.90(-0.15%) |
May 17, 2001 | 3317 | 3358 | 3317 | 3345 | 0 | +28.00(+0.84%) |
May 16, 2001 | 3327 | 3329 | 3310 | 3317 | 0 | -9.80(-0.29%) |
May 15, 2001 | 3319 | 3327 | 3306 | 3327 | 0 | +7.40(+0.22%) |
May 14, 2001 | 3326 | 3328 | 3297 | 3319 | 0 | -7.10(-0.21%) |
May 11, 2001 | 3325 | 3330 | 3313 | 3326 | 0 | +1.20(+0.04%) |
May 10, 2001 | 3287 | 3325 | 3286 | 3325 | 0 | +38.20(+1.16%) |
May 09, 2001 | 3280 | 3289 | 3270 | 3287 | 0 | +7.00(+0.21%) |
May 08, 2001 | 3294 | 3297 | 3279 | 3280 | 0 | -14.00(-0.43%) |
May 07, 2001 | 3280 | 3298 | 3280 | 3294 | 0 | +14.00(+0.43%) |
May 04, 2001 | 3289 | 3289 | 3268 | 3280 | 0 | -8.90(-0.27%) |
May 03, 2001 | 3272 | 3292 | 3264 | 3289 | 0 | +17.30(+0.53%) |
May 02, 2001 | 3269 | 3296 | 3269 | 3272 | 0 | +2.90(+0.09%) |