Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4766 | 4859 | 4766 | 4818 | 0 | +56.34(+1.18%) |
May 30, 2002 | 4874 | 4874 | 4742 | 4762 | 0 | -119.84(-2.45%) |
May 29, 2002 | 4915 | 4915 | 4855 | 4882 | 0 | -36.78(-0.75%) |
May 28, 2002 | 4969 | 5016 | 4893 | 4919 | 0 | -42.96(-0.87%) |
May 27, 2002 | 4897 | 4972 | 4897 | 4962 | 0 | +62.41(+1.27%) |
May 24, 2002 | 4890 | 4937 | 4881 | 4899 | 0 | +19.63(+0.40%) |
May 23, 2002 | 4925 | 4952 | 4860 | 4880 | 0 | -40.00(-0.81%) |
May 22, 2002 | 4971 | 4997 | 4889 | 4920 | 0 | -65.11(-1.31%) |
May 21, 2002 | 4993 | 5058 | 4948 | 4985 | 0 | -14.38(-0.29%) |
May 20, 2002 | 5046 | 5059 | 4985 | 4999 | 0 | -37.42(-0.74%) |
May 17, 2002 | 5058 | 5126 | 5022 | 5036 | 0 | -11.04(-0.22%) |
May 16, 2002 | 5067 | 5101 | 5032 | 5047 | 0 | -24.94(-0.49%) |
May 15, 2002 | 5062 | 5085 | 5001 | 5072 | 0 | +23.31(+0.46%) |
May 14, 2002 | 4982 | 5068 | 4956 | 5049 | 0 | +73.60(+1.48%) |
May 13, 2002 | 4861 | 4988 | 4833 | 4975 | 0 | +103.78(+2.13%) |
May 10, 2002 | 4961 | 4964 | 4849 | 4872 | 0 | -94.78(-1.91%) |
May 09, 2002 | 5024 | 5026 | 4952 | 4966 | 0 | -62.11(-1.24%) |
May 08, 2002 | 4879 | 5029 | 4879 | 5029 | 0 | +156.18(+3.21%) |
May 07, 2002 | 4875 | 4892 | 4773 | 4872 | 0 | -8.26(-0.17%) |
May 06, 2002 | 4884 | 4927 | 4877 | 4881 | 0 | -2.10(-0.04%) |
May 03, 2002 | 4959 | 5022 | 4872 | 4883 | 0 | -81.79(-1.65%) |
May 02, 2002 | 5043 | 5067 | 4952 | 4965 | 0 | -76.64(-1.52%) |
Apr 30, 2002 | 5007 | 5041 | 4929 | 5041 | 0 | +33.16(+0.66%) |
Apr 29, 2002 | 4994 | 5008 | 4945 | 5008 | 0 | +7.66(+0.15%) |
Apr 26, 2002 | 5065 | 5098 | 4985 | 5000 | 0 | -54.03(-1.07%) |
Apr 25, 2002 | 5159 | 5167 | 5013 | 5054 | 0 | -105.73(-2.05%) |
Apr 24, 2002 | 5187 | 5221 | 5144 | 5160 | 0 | -31.96(-0.62%) |
Apr 23, 2002 | 5212 | 5246 | 5148 | 5192 | 0 | -13.38(-0.26%) |
Apr 22, 2002 | 5285 | 5285 | 5174 | 5205 | 0 | -79.07(-1.50%) |
Apr 19, 2002 | 5263 | 5289 | 5222 | 5285 | 0 | +21.67(+0.41%) |
Apr 18, 2002 | 5317 | 5372 | 5194 | 5263 | 0 | -55.67(-1.05%) |
Apr 17, 2002 | 5358 | 5378 | 5311 | 5319 | 0 | -25.33(-0.47%) |
Apr 16, 2002 | 5250 | 5344 | 5247 | 5344 | 0 | +99.68(+1.90%) |
Apr 15, 2002 | 5195 | 5244 | 5167 | 5244 | 0 | +54.55(+1.05%) |
Apr 12, 2002 | 5165 | 5212 | 5149 | 5190 | 0 | +26.69(+0.52%) |
Apr 11, 2002 | 5270 | 5291 | 5162 | 5163 | 0 | -102.40(-1.94%) |
Apr 10, 2002 | 5170 | 5274 | 5139 | 5265 | 0 | +95.11(+1.84%) |
Apr 09, 2002 | 5194 | 5228 | 5166 | 5170 | 0 | -10.08(-0.19%) |
Apr 08, 2002 | 5261 | 5261 | 5128 | 5180 | 0 | -80.20(-1.52%) |
Apr 06, 2002 | 5250 | 5293 | 5235 | 5261 | 0 | +5.58(+0.11%) |
Apr 05, 2002 | 5284 | 5290 | 5212 | 5255 | 0 | -26.89(-0.51%) |
Apr 04, 2002 | 5293 | 5323 | 5266 | 5282 | 0 | -29.24(-0.55%) |
Apr 03, 2002 | 5380 | 5380 | 5290 | 5311 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 5380 | 5380 | 5290 | 5311 | 0 | -86.21(-1.60%) |
Mar 29, 2002 | 5350 | 5425 | 5350 | 5397 | 0 | +49.29(+0.92%) |
Mar 28, 2002 | 5385 | 5389 | 5333 | 5348 | 0 | -42.59(-0.79%) |
Mar 27, 2002 | 5314 | 5399 | 5290 | 5391 | 0 | +73.21(+1.38%) |
Mar 26, 2002 | 5361 | 5400 | 5306 | 5317 | 0 | +0.00(+0.00%) |
Mar 25, 2002 | 5361 | 5400 | 5306 | 5317 | 0 | -48.75(-0.91%) |
Mar 23, 2002 | 5348 | 5402 | 5331 | 5366 | 0 | +17.45(+0.33%) |
Mar 22, 2002 | 5357 | 5388 | 5312 | 5349 | 0 | -16.02(-0.30%) |
Mar 21, 2002 | 5454 | 5454 | 5355 | 5365 | 0 | -97.85(-1.79%) |
Mar 20, 2002 | 5431 | 5467 | 5413 | 5463 | 0 | +36.51(+0.67%) |
Mar 19, 2002 | 5399 | 5465 | 5392 | 5426 | 0 | +0.00(+0.00%) |
Mar 18, 2002 | 5399 | 5465 | 5392 | 5426 | 0 | +24.93(+0.46%) |
Mar 16, 2002 | 5271 | 5403 | 5253 | 5401 | 0 | +124.24(+2.35%) |
Mar 15, 2002 | 5246 | 5293 | 5234 | 5277 | 0 | +30.88(+0.59%) |
Mar 14, 2002 | 5277 | 5335 | 5239 | 5246 | 0 | -29.82(-0.57%) |
Mar 13, 2002 | 5339 | 5339 | 5245 | 5276 | 0 | -64.86(-1.21%) |
Mar 12, 2002 | 5360 | 5401 | 5298 | 5341 | 0 | +0.00(+0.00%) |
Mar 11, 2002 | 5360 | 5401 | 5298 | 5341 | 0 | -18.88(-0.35%) |
Mar 09, 2002 | 5293 | 5376 | 5289 | 5360 | 0 | +70.12(+1.33%) |
Mar 08, 2002 | 5293 | 5370 | 5268 | 5289 | 0 | +4.17(+0.08%) |
Mar 07, 2002 | 5224 | 5297 | 5197 | 5285 | 0 | +56.59(+1.08%) |
Mar 06, 2002 | 5246 | 5284 | 5209 | 5229 | 0 | -17.17(-0.33%) |
Mar 05, 2002 | 5108 | 5265 | 5108 | 5246 | 0 | +0.00(+0.00%) |
Mar 04, 2002 | 5108 | 5265 | 5108 | 5246 | 0 | +148.43(+2.91%) |
Mar 02, 2002 | 5026 | 5116 | 5003 | 5097 | 0 | +58.33(+1.16%) |