Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2001 | 7.900 | 8.380 | 7.900 | 8.250 | 143,300 | +0.39(+4.96%) |
Aug 30, 2001 | 8.000 | 8.000 | 7.250 | 7.860 | 719,500 | -1.16(-12.86%) |
Aug 29, 2001 | 9.700 | 9.860 | 8.450 | 9.020 | 145,100 | -0.74(-7.58%) |
Aug 28, 2001 | 9.880 | 9.900 | 9.200 | 9.760 | 2,491,500 | -0.04(-0.41%) |
Aug 27, 2001 | 9.850 | 9.900 | 9.700 | 9.800 | 340,700 | -0.01(-0.10%) |
Aug 24, 2001 | 9.800 | 9.900 | 9.800 | 9.810 | 155,700 | -0.04(-0.41%) |
Aug 23, 2001 | 10.20 | 10.40 | 9.800 | 9.850 | 534,700 | -0.55(-5.29%) |
Aug 22, 2001 | 10.77 | 10.77 | 10.30 | 10.40 | 235,400 | -0.40(-3.70%) |
Aug 21, 2001 | 10.80 | 10.95 | 10.70 | 10.80 | 24,800 | -0.15(-1.37%) |
Aug 20, 2001 | 10.88 | 11.00 | 10.80 | 10.95 | 53,200 | -0.03(-0.27%) |
Aug 17, 2001 | 10.98 | 11.09 | 10.80 | 10.98 | 78,800 | -0.02(-0.18%) |
Aug 16, 2001 | 11.17 | 11.17 | 10.81 | 11.00 | 157,700 | -0.01(-0.09%) |
Aug 15, 2001 | 11.00 | 11.20 | 11.00 | 11.01 | 133,600 | +0.01(+0.09%) |
Aug 14, 2001 | 11.01 | 11.10 | 10.92 | 11.00 | 128,400 | +0.00(+0.00%) |
Aug 13, 2001 | 11.22 | 11.25 | 10.94 | 11.00 | 70,400 | +0.03(+0.27%) |
Aug 10, 2001 | 11.00 | 11.15 | 10.95 | 10.97 | 73,600 | -0.03(-0.27%) |
Aug 09, 2001 | 10.70 | 11.00 | 10.70 | 11.00 | 299,500 | +0.10(+0.92%) |
Aug 08, 2001 | 10.70 | 10.90 | 10.70 | 10.90 | 356,600 | -0.05(-0.46%) |
Aug 07, 2001 | 10.88 | 10.99 | 10.70 | 10.95 | 95,400 | +0.20(+1.86%) |
Aug 06, 2001 | 10.88 | 11.00 | 10.75 | 10.75 | 227,900 | -0.15(-1.38%) |
Aug 03, 2001 | 10.94 | 11.13 | 10.65 | 10.90 | 179,600 | -0.10(-0.91%) |
Aug 02, 2001 | 10.27 | 11.00 | 10.27 | 11.00 | 233,600 | +1.20(+12.24%) |
Aug 01, 2001 | 9.440 | 9.810 | 9.340 | 9.800 | 146,700 | +0.31(+3.27%) |
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%) |