Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 3.550 | 3.640 | 3.510 | 3.550 | 204,700 | +0.04(+1.14%) |
Sep 27, 2001 | 3.720 | 3.720 | 3.500 | 3.510 | 316,700 | -0.16(-4.36%) |
Sep 26, 2001 | 3.800 | 3.800 | 3.650 | 3.670 | 252,900 | -0.13(-3.42%) |
Sep 25, 2001 | 3.760 | 3.850 | 3.680 | 3.800 | 231,700 | +0.05(+1.33%) |
Sep 24, 2001 | 3.830 | 3.850 | 3.720 | 3.750 | 356,600 | +0.04(+1.08%) |
Sep 21, 2001 | 3.750 | 3.800 | 3.600 | 3.710 | 595,000 | -0.14(-3.64%) |
Sep 20, 2001 | 3.900 | 3.950 | 3.750 | 3.850 | 421,400 | -0.14(-3.51%) |
Sep 19, 2001 | 4.260 | 4.300 | 3.850 | 3.990 | 452,500 | -0.29(-6.78%) |
Sep 18, 2001 | 4.300 | 4.350 | 4.250 | 4.280 | 315,700 | -0.01(-0.23%) |
Sep 17, 2001 | 4.300 | 4.300 | 4.200 | 4.290 | 282,400 | -0.10(-2.28%) |
Sep 14, 2001 | 4.400 | 4.520 | 4.250 | 4.390 | 478,300 | -0.16(-3.52%) |
Sep 13, 2001 | 4.350 | 4.640 | 4.350 | 4.550 | 335,900 | +0.40(+9.64%) |
Sep 11, 2001 | 4.550 | 4.570 | 4.100 | 4.150 | 112,200 | -0.39(-8.59%) |
Sep 10, 2001 | 4.680 | 4.680 | 4.490 | 4.540 | 505,700 | -0.14(-2.99%) |
Sep 07, 2001 | 4.700 | 4.700 | 4.620 | 4.680 | 270,700 | -0.03(-0.64%) |
Sep 06, 2001 | 4.780 | 4.780 | 4.700 | 4.710 | 1,287,300 | -0.07(-1.46%) |
Sep 05, 2001 | 4.850 | 4.850 | 4.750 | 4.780 | 526,100 | -0.05(-1.04%) |
Sep 04, 2001 | 4.900 | 4.900 | 4.800 | 4.830 | 141,300 | -0.01(-0.21%) |
Aug 31, 2001 | 4.850 | 4.890 | 4.800 | 4.840 | 102,400 | +0.01(+0.21%) |
Aug 30, 2001 | 4.860 | 4.950 | 4.810 | 4.830 | 124,300 | -0.02(-0.41%) |
Aug 29, 2001 | 4.900 | 4.960 | 4.850 | 4.850 | 120,500 | -0.05(-1.02%) |
Aug 28, 2001 | 4.940 | 4.980 | 4.850 | 4.900 | 423,200 | -0.04(-0.81%) |
Aug 27, 2001 | 5.020 | 5.050 | 4.930 | 4.940 | 301,000 | -0.05(-1.00%) |
Aug 24, 2001 | 4.970 | 5.000 | 4.950 | 4.990 | 112,600 | +0.00(+0.00%) |
Aug 23, 2001 | 5.000 | 5.000 | 4.850 | 4.990 | 158,200 | -0.01(-0.20%) |
Aug 22, 2001 | 4.960 | 5.090 | 4.950 | 5.000 | 337,300 | +0.03(+0.60%) |
Aug 21, 2001 | 4.900 | 5.000 | 4.900 | 4.970 | 224,900 | +0.07(+1.43%) |
Aug 20, 2001 | 4.890 | 4.900 | 4.830 | 4.900 | 200,300 | +0.02(+0.41%) |
Aug 17, 2001 | 4.830 | 4.900 | 4.820 | 4.880 | 97,800 | +0.07(+1.46%) |
Aug 16, 2001 | 4.900 | 4.900 | 4.800 | 4.810 | 187,700 | -0.07(-1.43%) |
Aug 15, 2001 | 4.890 | 4.890 | 4.800 | 4.880 | 136,600 | -0.01(-0.20%) |
Aug 14, 2001 | 4.840 | 4.940 | 4.820 | 4.890 | 341,000 | +0.09(+1.87%) |
Aug 13, 2001 | 4.730 | 4.850 | 4.710 | 4.800 | 367,100 | +0.03(+0.63%) |
Aug 10, 2001 | 4.950 | 4.950 | 4.710 | 4.770 | 414,400 | -0.23(-4.60%) |
Aug 09, 2001 | 4.960 | 5.020 | 4.750 | 5.000 | 421,400 | -0.15(-2.91%) |
Aug 08, 2001 | 5.200 | 5.200 | 5.050 | 5.150 | 572,100 | -0.03(-0.58%) |
Aug 07, 2001 | 5.290 | 5.350 | 5.150 | 5.180 | 445,700 | -0.10(-1.89%) |
Aug 03, 2001 | 5.190 | 5.290 | 5.100 | 5.280 | 243,600 | +0.13(+2.52%) |
Aug 02, 2001 | 5.130 | 5.180 | 5.080 | 5.150 | 250,300 | +0.01(+0.19%) |
Aug 01, 2001 | 4.950 | 5.140 | 4.910 | 5.140 | 539,800 | +0.19(+3.84%) |
Jul 31, 2001 | 4.990 | 4.990 | 4.780 | 4.950 | 279,300 | -0.04(-0.80%) |
Jul 30, 2001 | 4.850 | 5.000 | 4.800 | 4.990 | 205,000 | +0.21(+4.39%) |
Jul 27, 2001 | 4.700 | 4.840 | 4.700 | 4.780 | 321,000 | +0.08(+1.70%) |
Jul 26, 2001 | 4.700 | 4.750 | 4.680 | 4.700 | 152,800 | +0.00(+0.00%) |
Jul 25, 2001 | 4.780 | 4.780 | 4.660 | 4.700 | 226,500 | -0.05(-1.05%) |
Jul 24, 2001 | 4.800 | 4.850 | 4.720 | 4.750 | 327,400 | -0.02(-0.42%) |
Jul 23, 2001 | 4.850 | 4.920 | 4.750 | 4.770 | 605,100 | -0.07(-1.45%) |
Jul 20, 2001 | 4.900 | 4.950 | 4.660 | 4.840 | 586,700 | -0.05(-1.02%) |
Jul 19, 2001 | 4.990 | 4.990 | 4.850 | 4.890 | 693,800 | -0.09(-1.81%) |
Jul 18, 2001 | 5.000 | 5.000 | 4.880 | 4.980 | 227,000 | -0.01(-0.20%) |
Jul 17, 2001 | 5.000 | 5.050 | 4.950 | 4.990 | 520,100 | -0.01(-0.20%) |
Jul 16, 2001 | 5.150 | 5.150 | 4.950 | 5.000 | 535,600 | -0.12(-2.34%) |
Jul 13, 2001 | 5.100 | 5.150 | 5.050 | 5.120 | 155,000 | -0.03(-0.58%) |
Jul 12, 2001 | 4.910 | 5.160 | 4.910 | 5.150 | 313,300 | +0.23(+4.67%) |
Jul 11, 2001 | 5.070 | 5.070 | 4.920 | 4.920 | 589,100 | -0.11(-2.19%) |
Jul 10, 2001 | 5.150 | 5.150 | 5.010 | 5.030 | 245,700 | -0.14(-2.71%) |
Jul 09, 2001 | 5.240 | 5.250 | 5.070 | 5.170 | 166,900 | -0.03(-0.58%) |
Jul 06, 2001 | 5.300 | 5.400 | 5.200 | 5.200 | 370,400 | -0.12(-2.26%) |
Jul 05, 2001 | 5.100 | 5.340 | 5.080 | 5.320 | 262,000 | +0.20(+3.91%) |
Jul 04, 2001 | 5.050 | 5.150 | 5.020 | 5.120 | 133,200 | +0.11(+2.20%) |