Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5154 | 5169 | 5132 | 5166 | 1,389,388,032 | +11.70(+0.23%) |
Apr 29, 2002 | 5159 | 5171 | 5124 | 5154 | 1,088,950,016 | +0.00(+0.00%) |
Apr 28, 2002 | 5159 | 5171 | 5124 | 5154 | 1,088,950,016 | -5.10(-0.10%) |
Apr 26, 2002 | 5198 | 5218 | 5142 | 5159 | 1,515,310,976 | -38.50(-0.74%) |
Apr 25, 2002 | 5218 | 5218 | 5116 | 5198 | 2,237,811,968 | -20.70(-0.40%) |
Apr 24, 2002 | 5191 | 5225 | 5169 | 5218 | 1,704,089,984 | +27.20(+0.52%) |
Apr 23, 2002 | 5222 | 5242 | 5172 | 5191 | 1,828,768,000 | -30.50(-0.58%) |
Apr 22, 2002 | 5244 | 5244 | 5210 | 5222 | 1,403,821,952 | +0.00(+0.00%) |
Apr 21, 2002 | 5244 | 5244 | 5210 | 5222 | 1,403,821,952 | -22.10(-0.42%) |
Apr 19, 2002 | 5229 | 5249 | 5210 | 5244 | 1,382,113,024 | +14.20(+0.27%) |
Apr 18, 2002 | 5264 | 5292 | 5229 | 5229 | 1,446,233,984 | -34.50(-0.66%) |
Apr 17, 2002 | 5260 | 5292 | 5257 | 5264 | 1,734,307,968 | +4.00(+0.08%) |
Apr 16, 2002 | 5201 | 5260 | 5201 | 5260 | 1,507,657,984 | +58.50(+1.12%) |
Apr 15, 2002 | 5161 | 5209 | 5153 | 5201 | 1,207,912,960 | +0.00(+0.00%) |
Apr 14, 2002 | 5161 | 5209 | 5153 | 5201 | 1,207,912,960 | +40.40(+0.78%) |
Apr 12, 2002 | 5137 | 5180 | 5137 | 5161 | 1,675,197,952 | +23.60(+0.46%) |
Apr 11, 2002 | 5229 | 5244 | 5136 | 5137 | 2,131,373,952 | -91.70(-1.75%) |
Apr 10, 2002 | 5180 | 5236 | 5155 | 5229 | 1,484,238,976 | +49.50(+0.96%) |
Apr 09, 2002 | 5179 | 5213 | 5165 | 5180 | 1,594,055,040 | +1.00(+0.02%) |
Apr 08, 2002 | 5234 | 5239 | 5149 | 5179 | 1,354,333,056 | +0.00(+0.00%) |
Apr 07, 2002 | 5234 | 5239 | 5149 | 5179 | 1,354,333,056 | -55.00(-1.05%) |
Apr 06, 2002 | 5210 | 5261 | 5207 | 5234 | 1,169,058,944 | +24.10(+0.46%) |
Apr 05, 2002 | 5248 | 5248 | 5188 | 5210 | 1,360,500,992 | -38.30(-0.73%) |
Apr 04, 2002 | 5251 | 5268 | 5235 | 5248 | 1,171,639,040 | -3.60(-0.07%) |
Apr 03, 2002 | 5272 | 5272 | 5232 | 5251 | 1,289,126,016 | -20.40(-0.39%) |
Apr 02, 2002 | 5272 | 5272 | 5272 | 5272 | 0 | +0.00(+0.00%) |
Apr 01, 2002 | 5272 | 5272 | 5272 | 5272 | 0 | +0.00(+0.00%) |
Mar 30, 2002 | 5272 | 5272 | 5272 | 5272 | 0 | +0.00(+0.00%) |
Mar 29, 2002 | 5215 | 5286 | 5215 | 5272 | 1,175,056,000 | +57.10(+1.09%) |
Mar 28, 2002 | 5196 | 5225 | 5189 | 5215 | 1,449,218,944 | +19.20(+0.37%) |
Mar 27, 2002 | 5204 | 5222 | 5170 | 5196 | 1,745,512,960 | -8.10(-0.16%) |
Mar 26, 2002 | 5250 | 5298 | 5204 | 5204 | 1,321,371,008 | +0.00(+0.00%) |
Mar 25, 2002 | 5250 | 5298 | 5204 | 5204 | 1,321,371,008 | -46.90(-0.89%) |
Mar 23, 2002 | 5253 | 5268 | 5235 | 5250 | 1,738,214,016 | -2.80(-0.05%) |
Mar 22, 2002 | 5267 | 5280 | 5240 | 5253 | 1,322,076,032 | -13.60(-0.26%) |
Mar 21, 2002 | 5316 | 5316 | 5254 | 5267 | 1,305,528,960 | -49.20(-0.93%) |
Mar 20, 2002 | 5300 | 5332 | 5300 | 5316 | 1,390,045,952 | +16.20(+0.31%) |
Mar 19, 2002 | 5293 | 5321 | 5279 | 5300 | 1,151,282,944 | +0.00(+0.00%) |
Mar 18, 2002 | 5293 | 5321 | 5279 | 5300 | 1,151,282,944 | +7.20(+0.14%) |
Mar 16, 2002 | 5261 | 5297 | 5244 | 5293 | 1,284,866,944 | +31.30(+0.59%) |
Mar 15, 2002 | 5272 | 5272 | 5237 | 5261 | 1,016,366,016 | -10.60(-0.20%) |
Mar 14, 2002 | 5252 | 5307 | 5238 | 5272 | 1,240,670,976 | +19.50(+0.37%) |
Mar 13, 2002 | 5259 | 5259 | 5201 | 5252 | 1,198,670,976 | -6.40(-0.12%) |
Mar 12, 2002 | 5286 | 5314 | 5257 | 5259 | 887,625,024 | +0.00(+0.00%) |
Mar 11, 2002 | 5286 | 5314 | 5257 | 5259 | 887,625,024 | -26.80(-0.51%) |
Mar 09, 2002 | 5282 | 5329 | 5253 | 5286 | 1,270,976,000 | +3.60(+0.07%) |
Mar 08, 2002 | 5246 | 5318 | 5246 | 5282 | 1,791,389,056 | +36.60(+0.70%) |
Mar 07, 2002 | 5214 | 5251 | 5188 | 5246 | 1,321,399,040 | +31.50(+0.60%) |
Mar 06, 2002 | 5242 | 5269 | 5208 | 5214 | 1,428,423,936 | -28.00(-0.53%) |
Mar 05, 2002 | 5169 | 5271 | 5169 | 5242 | 1,491,303,936 | +0.00(+0.00%) |
Mar 04, 2002 | 5169 | 5271 | 5169 | 5242 | 1,491,303,936 | +73.00(+1.41%) |
Mar 02, 2002 | 5101 | 5172 | 5101 | 5169 | 1,236,433,024 | +68.00(+1.33%) |
Mar 01, 2002 | 5178 | 5178 | 5094 | 5101 | 1,717,997,056 | -77.40(-1.49%) |
Feb 28, 2002 | 5139 | 5197 | 5130 | 5178 | 1,816,678,016 | +39.40(+0.77%) |
Feb 27, 2002 | 5101 | 5157 | 5101 | 5139 | 1,688,888,064 | +38.30(+0.75%) |
Feb 26, 2002 | 5051 | 5106 | 5048 | 5101 | 1,219,186,944 | +0.00(+0.00%) |
Feb 25, 2002 | 5051 | 5106 | 5048 | 5101 | 1,219,186,944 | +49.90(+0.99%) |
Feb 23, 2002 | 5073 | 5074 | 5016 | 5051 | 1,176,774,016 | -22.50(-0.44%) |
Feb 22, 2002 | 5024 | 5097 | 5024 | 5073 | 1,392,435,968 | +49.10(+0.98%) |
Feb 21, 2002 | 5092 | 5092 | 5016 | 5024 | 1,627,399,936 | -68.30(-1.34%) |
Feb 20, 2002 | 5154 | 5154 | 5089 | 5092 | 1,413,037,952 | -61.80(-1.20%) |
Feb 19, 2002 | 5182 | 5196 | 5152 | 5154 | 802,307,968 | +0.00(+0.00%) |
Feb 18, 2002 | 5182 | 5196 | 5152 | 5154 | 802,307,968 | -28.20(-0.54%) |
Feb 16, 2002 | 5209 | 5235 | 5175 | 5182 | 1,231,771,008 | -26.30(-0.50%) |
Feb 15, 2002 | 5154 | 5238 | 5152 | 5209 | 1,480,420,992 | +54.90(+1.07%) |
Feb 14, 2002 | 5136 | 5165 | 5098 | 5154 | 1,666,439,040 | +18.20(+0.35%) |
Feb 13, 2002 | 5162 | 5217 | 5130 | 5136 | 1,421,478,016 | -26.10(-0.51%) |
Feb 12, 2002 | 5128 | 5174 | 5128 | 5162 | 1,126,446,976 | +0.00(+0.00%) |
Feb 11, 2002 | 5128 | 5174 | 5128 | 5162 | 1,126,446,976 | +33.70(+0.66%) |
Feb 09, 2002 | 5127 | 5148 | 5105 | 5128 | 1,252,659,968 | +1.10(+0.02%) |
Feb 08, 2002 | 5074 | 5127 | 5038 | 5127 | 1,503,798,016 | +53.20(+1.05%) |
Feb 07, 2002 | 5093 | 5107 | 5038 | 5074 | 1,569,710,976 | -19.60(-0.38%) |
Feb 06, 2002 | 5167 | 5167 | 5057 | 5093 | 1,855,334,016 | -73.90(-1.43%) |
Feb 05, 2002 | 5190 | 5190 | 5140 | 5167 | 1,129,378,048 | +0.00(+0.00%) |
Feb 04, 2002 | 5190 | 5190 | 5140 | 5167 | 1,129,378,048 | -22.40(-0.43%) |
Feb 02, 2002 | 5165 | 5227 | 5165 | 5190 | 1,287,732,992 | +24.90(+0.48%) |