Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2001 | 10.85 | 12.28 | 10.85 | 11.89 | 599,800 | +0.99(+9.08%) |
Nov 29, 2001 | 10.95 | 11.00 | 10.30 | 10.90 | 36,800 | -0.10(-0.91%) |
Nov 28, 2001 | 10.80 | 11.04 | 10.75 | 11.00 | 134,300 | +0.15(+1.38%) |
Nov 27, 2001 | 10.90 | 11.00 | 10.85 | 10.85 | 33,100 | -0.15(-1.36%) |
Nov 26, 2001 | 10.76 | 11.10 | 10.65 | 11.00 | 183,300 | -0.04(-0.36%) |
Nov 23, 2001 | 10.60 | 11.15 | 10.50 | 11.04 | 39,600 | +0.34(+3.18%) |
Nov 21, 2001 | 10.80 | 10.80 | 10.55 | 10.70 | 45,000 | -0.16(-1.47%) |
Nov 20, 2001 | 10.58 | 11.05 | 10.35 | 10.86 | 70,500 | +0.27(+2.55%) |
Nov 19, 2001 | 10.00 | 10.59 | 10.00 | 10.59 | 78,600 | +0.63(+6.33%) |
Nov 16, 2001 | 9.990 | 10.05 | 9.930 | 9.960 | 45,600 | +0.03(+0.30%) |
Nov 15, 2001 | 9.710 | 10.10 | 9.710 | 9.930 | 62,900 | -0.06(-0.60%) |
Nov 14, 2001 | 9.950 | 10.07 | 9.700 | 9.990 | 17,700 | -0.06(-0.60%) |
Nov 13, 2001 | 9.450 | 10.13 | 9.450 | 10.05 | 85,600 | +0.77(+8.30%) |
Nov 12, 2001 | 9.050 | 9.350 | 9.050 | 9.280 | 53,500 | +0.23(+2.54%) |
Nov 09, 2001 | 9.110 | 9.220 | 8.880 | 9.050 | 12,900 | -0.15(-1.63%) |
Nov 08, 2001 | 9.000 | 9.300 | 8.950 | 9.200 | 465,500 | +0.14(+1.55%) |
Nov 07, 2001 | 9.020 | 9.130 | 9.000 | 9.060 | 255,000 | -0.09(-0.98%) |
Nov 06, 2001 | 9.050 | 9.260 | 9.000 | 9.150 | 38,500 | -0.30(-3.17%) |
Nov 05, 2001 | 8.900 | 9.450 | 8.890 | 9.450 | 155,500 | +0.36(+3.96%) |
Nov 02, 2001 | 8.790 | 9.100 | 8.440 | 9.090 | 83,300 | +0.20(+2.25%) |
Nov 01, 2001 | 8.660 | 8.950 | 8.600 | 8.890 | 139,700 | -0.36(-3.89%) |
Oct 31, 2001 | 8.600 | 9.260 | 8.400 | 9.250 | 62,400 | +0.75(+8.82%) |
Oct 30, 2001 | 8.700 | 8.900 | 8.450 | 8.500 | 136,100 | -0.20(-2.30%) |
Oct 29, 2001 | 8.950 | 9.250 | 8.700 | 8.700 | 84,700 | -0.32(-3.55%) |
Oct 26, 2001 | 8.290 | 9.550 | 8.290 | 9.020 | 183,700 | +0.52(+6.12%) |
Oct 25, 2001 | 8.050 | 8.500 | 7.620 | 8.500 | 141,000 | +0.19(+2.29%) |
Oct 24, 2001 | 8.050 | 8.500 | 8.000 | 8.310 | 38,500 | +0.46(+5.86%) |
Oct 23, 2001 | 7.910 | 8.500 | 7.280 | 7.850 | 121,900 | -0.07(-0.88%) |
Oct 22, 2001 | 7.900 | 8.050 | 7.830 | 7.920 | 84,400 | +0.32(+4.21%) |
Oct 19, 2001 | 8.000 | 8.000 | 7.370 | 7.600 | 158,200 | -0.35(-4.40%) |
Oct 18, 2001 | 7.950 | 8.030 | 7.160 | 7.950 | 92,500 | +0.05(+0.63%) |
Oct 17, 2001 | 7.850 | 8.350 | 7.760 | 7.900 | 116,400 | +0.39(+5.19%) |
Oct 16, 2001 | 7.000 | 7.790 | 6.810 | 7.510 | 240,600 | +0.82(+12.26%) |
Oct 15, 2001 | 6.690 | 6.800 | 6.480 | 6.690 | 149,000 | +0.05(+0.75%) |
Oct 12, 2001 | 6.700 | 6.700 | 6.350 | 6.640 | 53,000 | +0.18(+2.79%) |
Oct 11, 2001 | 6.890 | 7.150 | 6.310 | 6.460 | 93,600 | -0.28(-4.15%) |
Oct 10, 2001 | 6.570 | 6.830 | 6.570 | 6.740 | 142,900 | +0.06(+0.90%) |
Oct 09, 2001 | 6.550 | 6.790 | 6.550 | 6.680 | 53,900 | +0.18(+2.77%) |
Oct 08, 2001 | 6.110 | 6.630 | 6.110 | 6.500 | 137,100 | +0.34(+5.52%) |
Oct 05, 2001 | 6.550 | 6.550 | 6.000 | 6.160 | 56,200 | -0.40(-6.10%) |
Oct 04, 2001 | 6.500 | 6.650 | 6.400 | 6.560 | 198,700 | +0.21(+3.31%) |
Oct 03, 2001 | 6.110 | 6.600 | 6.080 | 6.350 | 158,200 | +0.25(+4.10%) |
Oct 02, 2001 | 5.940 | 6.190 | 5.940 | 6.100 | 165,800 | +0.19(+3.21%) |
Oct 01, 2001 | 5.950 | 6.110 | 5.700 | 5.910 | 33,500 | -0.27(-4.37%) |
Sep 28, 2001 | 5.750 | 6.290 | 5.130 | 6.180 | 140,300 | +0.68(+12.36%) |
Sep 27, 2001 | 5.910 | 5.910 | 5.500 | 5.500 | 99,300 | -0.45(-7.56%) |
Sep 26, 2001 | 6.070 | 6.530 | 5.250 | 5.950 | 428,700 | -0.10(-1.65%) |
Sep 25, 2001 | 7.000 | 7.000 | 5.950 | 6.050 | 303,200 | -0.95(-13.57%) |
Sep 24, 2001 | 6.460 | 7.000 | 6.460 | 7.000 | 151,700 | +0.55(+8.53%) |
Sep 21, 2001 | 6.350 | 6.850 | 6.150 | 6.450 | 216,300 | -0.55(-7.86%) |
Sep 20, 2001 | 7.400 | 7.550 | 6.500 | 7.000 | 92,500 | -0.40(-5.41%) |
Sep 19, 2001 | 7.520 | 8.000 | 6.100 | 7.400 | 91,200 | -0.11(-1.46%) |
Sep 18, 2001 | 8.300 | 8.310 | 7.250 | 7.510 | 17,000 | -0.30(-3.84%) |
Sep 17, 2001 | 8.480 | 8.500 | 7.250 | 7.810 | 331,000 | -0.69(-8.12%) |
Sep 10, 2001 | 8.680 | 8.800 | 8.420 | 8.500 | 98,800 | -0.05(-0.58%) |
Sep 07, 2001 | 9.020 | 9.100 | 8.100 | 8.550 | 192,600 | -0.47(-5.21%) |
Sep 06, 2001 | 8.070 | 9.020 | 8.000 | 9.020 | 149,900 | +0.93(+11.50%) |
Sep 05, 2001 | 8.080 | 8.280 | 7.860 | 8.090 | 227,900 | +0.03(+0.37%) |