Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 9.260 | 9.520 | 9.250 | 9.490 | 70,300 | +0.09(+0.96%) |
Jul 30, 2001 | 9.410 | 9.420 | 9.180 | 9.400 | 59,800 | +0.02(+0.21%) |
Jul 27, 2001 | 9.380 | 9.380 | 9.270 | 9.380 | 64,900 | +0.28(+3.08%) |
Jul 25, 2001 | 9.050 | 9.200 | 8.950 | 9.100 | 67,000 | +0.10(+1.11%) |
Jul 24, 2001 | 9.460 | 9.500 | 8.750 | 9.000 | 29,400 | -0.30(-3.23%) |
Jul 23, 2001 | 9.070 | 9.500 | 9.070 | 9.300 | 24,700 | +0.10(+1.09%) |
Jul 20, 2001 | 8.920 | 9.490 | 8.190 | 9.200 | 61,800 | +0.00(+0.00%) |
Jul 19, 2001 | 8.470 | 9.600 | 8.470 | 9.200 | 95,100 | +0.54(+6.24%) |
Jul 18, 2001 | 9.200 | 9.200 | 8.500 | 8.660 | 16,400 | -0.22(-2.48%) |
Jul 17, 2001 | 8.750 | 9.050 | 8.550 | 8.880 | 18,500 | +0.13(+1.49%) |
Jul 16, 2001 | 8.630 | 8.900 | 8.580 | 8.750 | 30,200 | -0.19(-2.13%) |
Jul 13, 2001 | 9.200 | 9.400 | 8.580 | 8.940 | 19,100 | -0.28(-3.04%) |
Jul 12, 2001 | 8.720 | 9.280 | 8.660 | 9.220 | 14,600 | +0.63(+7.33%) |
Jul 11, 2001 | 8.460 | 8.600 | 8.450 | 8.590 | 31,500 | +0.14(+1.66%) |
Jul 10, 2001 | 8.800 | 8.800 | 8.450 | 8.450 | 26,100 | -0.34(-3.87%) |
Jul 09, 2001 | 8.410 | 8.910 | 8.250 | 8.790 | 38,500 | +0.34(+4.02%) |
Jul 06, 2001 | 8.440 | 8.620 | 8.440 | 8.450 | 30,500 | +0.01(+0.12%) |
Jul 05, 2001 | 8.440 | 8.740 | 8.100 | 8.440 | 33,700 | -0.06(-0.71%) |
Jul 03, 2001 | 8.450 | 8.640 | 8.440 | 8.500 | 34,300 | +0.03(+0.35%) |
Jul 02, 2001 | 8.310 | 8.550 | 8.010 | 8.470 | 115,300 | -0.33(-3.75%) |
Jun 29, 2001 | 7.900 | 8.950 | 7.770 | 8.800 | 326,500 | +0.80(+10.00%) |
Jun 28, 2001 | 7.850 | 8.450 | 7.800 | 8.000 | 97,800 | +0.13(+1.65%) |
Jun 27, 2001 | 8.270 | 8.550 | 7.850 | 7.870 | 154,700 | -0.43(-5.18%) |
Jun 26, 2001 | 8.110 | 8.400 | 8.110 | 8.300 | 23,200 | +0.19(+2.34%) |
Jun 25, 2001 | 8.380 | 8.600 | 8.100 | 8.110 | 140,600 | -0.24(-2.87%) |
Jun 22, 2001 | 7.800 | 8.650 | 7.800 | 8.350 | 64,900 | +0.40(+5.03%) |
Jun 21, 2001 | 7.570 | 7.950 | 7.530 | 7.950 | 65,500 | +0.30(+3.92%) |
Jun 20, 2001 | 7.650 | 7.660 | 7.500 | 7.650 | 69,100 | -0.08(-1.03%) |
Jun 19, 2001 | 8.470 | 8.660 | 7.550 | 7.730 | 220,400 | -1.02(-11.66%) |
Jun 18, 2001 | 8.750 | 8.940 | 8.650 | 8.750 | 72,900 | -0.35(-3.85%) |
Jun 15, 2001 | 8.600 | 9.250 | 8.600 | 9.100 | 42,400 | +0.35(+4.00%) |
Jun 14, 2001 | 9.000 | 9.270 | 8.150 | 8.750 | 115,200 | -0.60(-6.42%) |
Jun 13, 2001 | 8.680 | 9.400 | 8.660 | 9.350 | 41,100 | +0.60(+6.86%) |
Jun 12, 2001 | 8.800 | 8.950 | 8.650 | 8.750 | 81,800 | +0.00(+0.00%) |
Jun 11, 2001 | 9.200 | 9.250 | 8.750 | 8.750 | 44,500 | -0.45(-4.89%) |
Jun 08, 2001 | 9.200 | 9.250 | 8.790 | 9.200 | 91,200 | +0.14(+1.55%) |
Jun 07, 2001 | 9.170 | 9.220 | 9.040 | 9.060 | 41,800 | +0.04(+0.44%) |
Jun 06, 2001 | 8.900 | 9.250 | 8.900 | 9.020 | 156,200 | -0.18(-1.96%) |
Jun 05, 2001 | 8.830 | 9.250 | 8.410 | 9.200 | 146,500 | +0.45(+5.14%) |
Jun 04, 2001 | 8.790 | 9.120 | 8.590 | 8.750 | 153,700 | +0.05(+0.57%) |
Jun 01, 2001 | 9.090 | 9.200 | 8.700 | 8.700 | 59,800 | -0.26(-2.90%) |
May 31, 2001 | 8.700 | 9.110 | 8.700 | 8.960 | 166,000 | +0.19(+2.17%) |
May 30, 2001 | 9.210 | 9.270 | 8.300 | 8.770 | 159,800 | -0.65(-6.90%) |
May 29, 2001 | 9.500 | 9.550 | 9.360 | 9.420 | 320,000 | -0.33(-3.38%) |
May 25, 2001 | 9.950 | 9.990 | 9.390 | 9.750 | 36,800 | -0.20(-2.01%) |
May 24, 2001 | 8.990 | 9.950 | 8.990 | 9.950 | 53,100 | +1.14(+12.94%) |
May 23, 2001 | 9.760 | 10.06 | 8.810 | 8.810 | 78,100 | -1.25(-12.43%) |
May 22, 2001 | 9.450 | 10.20 | 9.350 | 10.06 | 177,000 | +0.57(+6.01%) |
May 21, 2001 | 8.300 | 9.590 | 8.000 | 9.490 | 192,200 | +0.99(+11.65%) |
May 18, 2001 | 8.010 | 8.610 | 7.860 | 8.500 | 114,400 | +0.19(+2.29%) |
May 17, 2001 | 8.930 | 9.470 | 7.910 | 8.310 | 180,000 | -0.55(-6.21%) |
May 16, 2001 | 9.480 | 9.500 | 8.300 | 8.860 | 224,400 | -0.67(-7.03%) |
May 15, 2001 | 10.40 | 10.50 | 9.300 | 9.530 | 165,700 | -0.96(-9.15%) |
May 14, 2001 | 10.50 | 10.89 | 10.34 | 10.49 | 122,000 | -0.26(-2.42%) |
May 11, 2001 | 10.80 | 10.80 | 10.38 | 10.75 | 126,600 | -0.05(-0.46%) |
May 10, 2001 | 10.66 | 11.00 | 10.50 | 10.80 | 123,100 | +0.13(+1.22%) |
May 09, 2001 | 10.93 | 10.95 | 10.35 | 10.67 | 255,300 | -0.27(-2.47%) |
May 08, 2001 | 11.07 | 11.07 | 10.50 | 10.94 | 225,600 | +0.69(+6.73%) |
May 07, 2001 | 11.01 | 11.05 | 10.20 | 10.25 | 628,200 | +1.00(+10.81%) |
May 04, 2001 | 8.760 | 9.250 | 8.450 | 9.250 | 184,000 | +0.27(+3.01%) |
May 03, 2001 | 8.280 | 8.980 | 8.120 | 8.980 | 516,400 | +0.75(+9.11%) |
May 02, 2001 | 6.950 | 8.550 | 6.850 | 8.230 | 725,700 | +1.50(+22.29%) |