Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 2582 | 2656 | 2576 | 2643 | 0 | +90.93(+3.56%) |
Sep 27, 2001 | 2502 | 2552 | 2500 | 2552 | 0 | +57.96(+2.32%) |
Sep 26, 2001 | 2465 | 2499 | 2458 | 2494 | 0 | +26.85(+1.09%) |
Sep 25, 2001 | 2406 | 2482 | 2397 | 2467 | 0 | +40.39(+1.66%) |
Sep 24, 2001 | 2336 | 2426 | 2336 | 2426 | 0 | +103.82(+4.47%) |
Sep 21, 2001 | 2382 | 2385 | 2225 | 2323 | 0 | -77.75(-3.24%) |
Sep 20, 2001 | 2489 | 2499 | 2388 | 2400 | 0 | -83.03(-3.34%) |
Sep 19, 2001 | 2505 | 2516 | 2469 | 2483 | 0 | -11.85(-0.47%) |
Sep 18, 2001 | 2509 | 2509 | 2447 | 2495 | 0 | -7.79(-0.31%) |
Sep 17, 2001 | 2474 | 2524 | 2430 | 2503 | 0 | -2.20(-0.09%) |
Sep 14, 2001 | 2600 | 2618 | 2484 | 2505 | 0 | -97.93(-3.76%) |
Sep 13, 2001 | 2603 | 2616 | 2578 | 2603 | 0 | +6.08(+0.23%) |
Sep 12, 2001 | 2511 | 2604 | 2490 | 2597 | 0 | +15.88(+0.62%) |
Sep 11, 2001 | 2734 | 2750 | 2573 | 2581 | 0 | -148.95(-5.46%) |
Sep 10, 2001 | 2763 | 2781 | 2688 | 2730 | 0 | -47.41(-1.71%) |
Sep 07, 2001 | 2841 | 2853 | 2770 | 2778 | 0 | -76.04(-2.66%) |
Sep 06, 2001 | 2883 | 2896 | 2841 | 2854 | 0 | -34.54(-1.20%) |
Sep 05, 2001 | 2880 | 2888 | 2868 | 2888 | 0 | +3.02(+0.10%) |
Sep 04, 2001 | 2881 | 2889 | 2864 | 2885 | 0 | +3.56(+0.12%) |
Sep 03, 2001 | 2910 | 2910 | 2877 | 2882 | 0 | -11.56(-0.40%) |
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%) |