Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7884 | 7957 | 7846 | 7950 | 106,800 | +95.10(+1.21%) |
May 30, 2002 | 7935 | 7950 | 7810 | 7855 | 92,400 | -91.90(-1.16%) |
May 29, 2002 | 7920 | 7980 | 7911 | 7947 | 96,400 | +21.60(+0.27%) |
May 28, 2002 | 8023 | 8055 | 7903 | 7925 | 80,200 | -67.90(-0.85%) |
May 27, 2002 | 7926 | 8024 | 7926 | 7993 | 52,000 | +42.80(+0.54%) |
May 24, 2002 | 7945 | 7985 | 7927 | 7950 | 75,000 | +48.10(+0.61%) |
May 23, 2002 | 7890 | 7931 | 7834 | 7902 | 107,400 | +45.00(+0.57%) |
May 22, 2002 | 7920 | 7943 | 7837 | 7857 | 120,200 | -92.90(-1.17%) |
May 21, 2002 | 7974 | 8040 | 7940 | 7950 | 94,600 | -50.00(-0.62%) |
May 20, 2002 | 8109 | 8123 | 7980 | 8000 | 63,200 | -90.60(-1.12%) |
May 17, 2002 | 8137 | 8193 | 8084 | 8091 | 114,400 | +2.50(+0.03%) |
May 16, 2002 | 8118 | 8169 | 8067 | 8088 | 128,400 | -74.00(-0.91%) |
May 15, 2002 | 8135 | 8166 | 8060 | 8162 | 100,000 | +58.50(+0.72%) |
May 14, 2002 | 8026 | 8134 | 7966 | 8104 | 98,400 | +105.50(+1.32%) |
May 13, 2002 | 7891 | 8020 | 7811 | 7998 | 86,000 | +101.00(+1.28%) |
May 10, 2002 | 8027 | 8033 | 7869 | 7897 | 108,000 | -144.30(-1.79%) |
May 09, 2002 | 8149 | 8165 | 8030 | 8041 | 105,600 | -46.50(-0.57%) |
May 08, 2002 | 7984 | 8094 | 7971 | 8088 | 140,000 | +177.20(+2.24%) |
May 07, 2002 | 7882 | 7954 | 7788 | 7911 | 129,400 | -35.20(-0.44%) |
May 06, 2002 | 8041 | 8056 | 7946 | 7946 | 77,200 | -73.10(-0.91%) |
May 03, 2002 | 8025 | 8119 | 7971 | 8019 | 140,000 | -29.00(-0.36%) |
May 02, 2002 | 8202 | 8230 | 8014 | 8048 | 120,200 | -106.40(-1.30%) |
Apr 30, 2002 | 8121 | 8183 | 8063 | 8154 | 115,200 | +8.10(+0.10%) |
Apr 29, 2002 | 8152 | 8182 | 8042 | 8146 | 85,000 | -35.70(-0.44%) |
Apr 26, 2002 | 8214 | 8270 | 8152 | 8182 | 102,800 | +10.90(+0.13%) |
Apr 25, 2002 | 8273 | 8311 | 8134 | 8171 | 119,400 | -153.90(-1.85%) |
Apr 24, 2002 | 8306 | 8365 | 8270 | 8325 | 104,600 | -31.90(-0.38%) |
Apr 23, 2002 | 8365 | 8400 | 8320 | 8357 | 96,000 | -6.60(-0.08%) |
Apr 22, 2002 | 8359 | 8392 | 8312 | 8364 | 83,400 | -56.90(-0.68%) |
Apr 19, 2002 | 8355 | 8428 | 8289 | 8420 | 112,000 | +72.30(+0.87%) |
Apr 18, 2002 | 8377 | 8471 | 8316 | 8348 | 104,600 | -45.70(-0.54%) |
Apr 17, 2002 | 8392 | 8442 | 8363 | 8394 | 115,600 | +40.30(+0.48%) |
Apr 16, 2002 | 8137 | 8354 | 8127 | 8354 | 127,600 | +236.60(+2.91%) |
Apr 15, 2002 | 8033 | 8123 | 7980 | 8117 | 88,000 | +89.60(+1.12%) |
Apr 12, 2002 | 8000 | 8058 | 7959 | 8027 | 101,800 | +56.20(+0.71%) |
Apr 11, 2002 | 8124 | 8146 | 7963 | 7971 | 118,800 | -127.10(-1.57%) |
Apr 10, 2002 | 8004 | 8128 | 7956 | 8098 | 93,200 | +59.70(+0.74%) |
Apr 09, 2002 | 8043 | 8099 | 8021 | 8038 | 104,000 | +62.40(+0.78%) |
Apr 08, 2002 | 8156 | 8163 | 7933 | 7976 | 117,800 | -194.00(-2.37%) |
Apr 06, 2002 | 8162 | 8237 | 8155 | 8170 | 91,200 | +5.40(+0.07%) |
Apr 05, 2002 | 8195 | 8248 | 8126 | 8165 | 91,000 | -71.40(-0.87%) |
Apr 04, 2002 | 8171 | 8265 | 8095 | 8236 | 98,000 | +34.00(+0.41%) |
Apr 03, 2002 | 8236 | 8260 | 8146 | 8202 | 115,000 | -47.60(-0.58%) |
Mar 29, 2002 | 8156 | 8291 | 8154 | 8250 | 69,400 | +91.70(+1.12%) |
Mar 28, 2002 | 8164 | 8167 | 8066 | 8158 | 124,000 | +34.80(+0.43%) |
Mar 27, 2002 | 8144 | 8156 | 8075 | 8123 | 161,400 | -44.00(-0.54%) |
Mar 26, 2002 | 8285 | 8330 | 8166 | 8167 | 94,400 | -178.80(-2.14%) |
Mar 23, 2002 | 8381 | 8411 | 8304 | 8346 | 66,000 | +11.60(+0.14%) |
Mar 22, 2002 | 8344 | 8397 | 8296 | 8334 | 85,200 | -55.70(-0.66%) |
Mar 21, 2002 | 8437 | 8481 | 8365 | 8390 | 82,400 | -81.20(-0.96%) |
Mar 20, 2002 | 8404 | 8471 | 8391 | 8471 | 66,800 | +76.60(+0.91%) |
Mar 19, 2002 | 8358 | 8409 | 8336 | 8395 | 92,800 | +75.90(+0.91%) |
Mar 16, 2002 | 8230 | 8322 | 8183 | 8319 | 143,400 | +65.50(+0.79%) |
Mar 15, 2002 | 8179 | 8272 | 8178 | 8253 | 86,200 | +54.30(+0.66%) |
Mar 14, 2002 | 8256 | 8314 | 8178 | 8199 | 118,800 | -26.90(-0.33%) |
Mar 13, 2002 | 8294 | 8302 | 8207 | 8226 | 100,200 | -92.00(-1.11%) |
Mar 12, 2002 | 8405 | 8422 | 8261 | 8318 | 103,800 | -51.80(-0.62%) |
Mar 09, 2002 | 8356 | 8448 | 8347 | 8370 | 120,400 | -12.50(-0.15%) |
Mar 08, 2002 | 8374 | 8469 | 8332 | 8382 | 115,800 | +61.70(+0.74%) |
Mar 07, 2002 | 8276 | 8346 | 8231 | 8320 | 108,000 | +13.30(+0.16%) |
Mar 06, 2002 | 8374 | 8414 | 8275 | 8307 | 110,800 | -77.80(-0.93%) |
Mar 05, 2002 | 8313 | 8395 | 8299 | 8385 | 127,000 | +154.30(+1.87%) |
Mar 02, 2002 | 8118 | 8254 | 8084 | 8231 | 95,400 | +95.20(+1.17%) |