Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2002 | 10896 | 10896 | 10700 | 10757 | 295,195,008 | -257.20(-2.34%) |
Jan 30, 2002 | 10775 | 11042 | 10744 | 11014 | 378,839,808 | +246.70(+2.29%) |
Jan 29, 2002 | 10749 | 10892 | 10748 | 10768 | 257,612,608 | +0.00(+0.00%) |
Jan 28, 2002 | 10749 | 10892 | 10748 | 10768 | 0 | -5.50(-0.05%) |
Jan 26, 2002 | 10789 | 10842 | 10718 | 10773 | 290,673,984 | +31.50(+0.29%) |
Jan 25, 2002 | 10797 | 10848 | 10691 | 10742 | 199,480,800 | -20.60(-0.19%) |
Jan 24, 2002 | 10751 | 10793 | 10689 | 10762 | 225,157,600 | -35.60(-0.33%) |
Jan 23, 2002 | 10991 | 10998 | 10779 | 10798 | 251,469,600 | -202.50(-1.84%) |
Jan 22, 2002 | 10967 | 11083 | 10942 | 11000 | 213,151,392 | +0.00(+0.00%) |
Jan 21, 2002 | 10967 | 11083 | 10942 | 11000 | 0 | +27.20(+0.25%) |
Jan 19, 2002 | 11024 | 11066 | 10934 | 10973 | 373,829,408 | -40.80(-0.37%) |
Jan 18, 2002 | 10888 | 11020 | 10808 | 11014 | 221,628,992 | +49.70(+0.45%) |
Jan 17, 2002 | 11036 | 11080 | 10911 | 10964 | 194,573,792 | -49.50(-0.45%) |
Jan 16, 2002 | 11072 | 11072 | 10965 | 11014 | 230,468,192 | -195.80(-1.75%) |
Jan 15, 2002 | 11081 | 11214 | 11029 | 11209 | 210,140,000 | +0.00(+0.00%) |
Jan 14, 2002 | 11081 | 11214 | 11029 | 11209 | 0 | +42.90(+0.38%) |
Jan 12, 2002 | 11279 | 11352 | 11086 | 11166 | 316,216,608 | -89.60(-0.80%) |
Jan 11, 2002 | 11361 | 11361 | 11169 | 11256 | 354,783,392 | -184.60(-1.61%) |
Jan 10, 2002 | 11712 | 11784 | 11370 | 11441 | 428,711,616 | -273.00(-2.33%) |
Jan 09, 2002 | 11781 | 11806 | 11678 | 11714 | 279,504,608 | -178.90(-1.50%) |
Jan 08, 2002 | 11687 | 11906 | 11687 | 11893 | 442,387,008 | +0.00(+0.00%) |
Jan 07, 2002 | 11687 | 11906 | 11687 | 11893 | 0 | +190.40(+1.63%) |
Jan 05, 2002 | 11547 | 11728 | 11547 | 11702 | 362,553,600 | +278.70(+2.44%) |
Jan 04, 2002 | 11349 | 11447 | 11349 | 11424 | 274,626,208 | +72.70(+0.64%) |
Jan 03, 2002 | 11368 | 11368 | 11242 | 11351 | 106,074,600 | +0.00(+0.00%) |
Jan 02, 2002 | 11368 | 11368 | 11242 | 11351 | 0 | -46.40(-0.41%) |
Jan 01, 2002 | 11432 | 11452 | 11348 | 11397 | 64,712,600 | +0.00(+0.00%) |
Dec 31, 2001 | 11432 | 11452 | 11348 | 11397 | 0 | -34.40(-0.30%) |
Dec 29, 2001 | 11360 | 11432 | 11309 | 11432 | 148,860,192 | +72.10(+0.63%) |
Dec 28, 2001 | 11250 | 11415 | 11208 | 11360 | 129,996,400 | +0.00(+0.00%) |
Dec 27, 2001 | 11250 | 11415 | 11208 | 11360 | 0 | +149.70(+1.34%) |
Dec 25, 2001 | 11190 | 11250 | 11182 | 11210 | 79,446,000 | +0.00(+0.00%) |
Dec 24, 2001 | 11190 | 11250 | 11182 | 11210 | 0 | +51.70(+0.46%) |
Dec 22, 2001 | 11500 | 11500 | 11122 | 11158 | 277,009,216 | -443.00(-3.82%) |
Dec 21, 2001 | 11548 | 11639 | 11448 | 11601 | 259,933,792 | +35.90(+0.31%) |
Dec 20, 2001 | 11524 | 11597 | 11524 | 11565 | 147,141,600 | +78.30(+0.68%) |
Dec 19, 2001 | 11522 | 11600 | 11391 | 11487 | 189,541,200 | +21.10(+0.18%) |
Dec 18, 2001 | 11464 | 11576 | 11361 | 11466 | 175,376,000 | +0.00(+0.00%) |
Dec 17, 2001 | 11464 | 11576 | 11361 | 11466 | 0 | -0.30(-0.00%) |
Dec 15, 2001 | 11498 | 11521 | 11350 | 11466 | 323,402,208 | -63.40(-0.55%) |
Dec 14, 2001 | 11803 | 11875 | 11515 | 11530 | 349,863,616 | -317.60(-2.68%) |
Dec 13, 2001 | 11699 | 11865 | 11592 | 11847 | 320,961,600 | +154.10(+1.32%) |
Dec 12, 2001 | 11756 | 11756 | 11633 | 11693 | 226,849,200 | -91.90(-0.78%) |
Dec 11, 2001 | 11787 | 11836 | 11709 | 11785 | 237,999,600 | +0.00(+0.00%) |
Dec 10, 2001 | 11787 | 11836 | 11709 | 11785 | 0 | -47.30(-0.40%) |
Dec 08, 2001 | 11782 | 11848 | 11697 | 11832 | 309,706,208 | +86.40(+0.74%) |
Dec 07, 2001 | 11819 | 11958 | 11672 | 11746 | 700,296,384 | +67.40(+0.58%) |
Dec 06, 2001 | 11505 | 11706 | 11505 | 11678 | 544,663,168 | +251.10(+2.20%) |
Dec 05, 2001 | 11169 | 11430 | 11076 | 11427 | 441,430,016 | +272.10(+2.44%) |
Dec 04, 2001 | 11254 | 11258 | 11049 | 11155 | 357,658,592 | +0.00(+0.00%) |
Dec 03, 2001 | 11254 | 11258 | 11049 | 11155 | 0 | -124.00(-1.10%) |
Dec 01, 2001 | 11116 | 11359 | 11116 | 11279 | 407,022,592 | +188.50(+1.70%) |
Nov 30, 2001 | 10975 | 11121 | 10905 | 11091 | 350,880,384 | +24.50(+0.22%) |
Nov 29, 2001 | 11225 | 11225 | 11012 | 11066 | 362,437,408 | -195.30(-1.73%) |
Nov 28, 2001 | 11402 | 11428 | 11216 | 11262 | 269,436,992 | -130.50(-1.15%) |
Nov 27, 2001 | 11380 | 11525 | 11317 | 11392 | 337,983,008 | +0.00(+0.00%) |
Nov 26, 2001 | 11380 | 11525 | 11317 | 11392 | 0 | +69.60(+0.61%) |
Nov 24, 2001 | 11289 | 11346 | 11271 | 11322 | 234,529,600 | +69.10(+0.61%) |
Nov 23, 2001 | 11163 | 11262 | 11114 | 11253 | 270,360,384 | +79.40(+0.71%) |
Nov 22, 2001 | 11208 | 11312 | 11150 | 11174 | 363,374,208 | -51.90(-0.46%) |
Nov 21, 2001 | 11347 | 11501 | 11148 | 11226 | 611,346,432 | -134.50(-1.18%) |
Nov 20, 2001 | 11293 | 11396 | 11293 | 11360 | 288,361,408 | +0.00(+0.00%) |
Nov 19, 2001 | 11293 | 11396 | 11293 | 11360 | 0 | +72.90(+0.65%) |
Nov 17, 2001 | 11220 | 11394 | 11170 | 11287 | 404,935,200 | +48.00(+0.43%) |
Nov 16, 2001 | 10959 | 11280 | 10937 | 11239 | 755,798,400 | +289.40(+2.64%) |
Nov 15, 2001 | 10782 | 10955 | 10782 | 10950 | 380,540,800 | +287.20(+2.69%) |
Nov 14, 2001 | 10537 | 10714 | 10462 | 10663 | 215,008,992 | +70.30(+0.66%) |
Nov 13, 2001 | 10618 | 10700 | 10541 | 10592 | 239,130,592 | +0.00(+0.00%) |
Nov 12, 2001 | 10618 | 10700 | 10541 | 10592 | 0 | -16.70(-0.16%) |
Nov 10, 2001 | 10516 | 10716 | 10466 | 10609 | 403,177,408 | +70.60(+0.67%) |
Nov 09, 2001 | 10296 | 10594 | 10281 | 10539 | 413,372,800 | +268.80(+2.62%) |
Nov 08, 2001 | 10419 | 10455 | 10216 | 10270 | 257,144,400 | -86.20(-0.83%) |
Nov 07, 2001 | 10528 | 10557 | 10303 | 10356 | 265,733,600 | -74.70(-0.72%) |
Nov 06, 2001 | 10202 | 10435 | 10166 | 10431 | 244,442,592 | +0.00(+0.00%) |
Nov 05, 2001 | 10202 | 10435 | 10166 | 10431 | 0 | +244.60(+2.40%) |
Nov 03, 2001 | 10238 | 10334 | 10098 | 10186 | 251,110,800 | +27.30(+0.27%) |
Nov 02, 2001 | 10111 | 10190 | 10107 | 10159 | 203,404,400 | +84.80(+0.84%) |