Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2002 | 8089 | 8089 | 7974 | 8020 | 114,100 | -158.70(-1.94%) |
Jan 30, 2002 | 8273 | 8320 | 8164 | 8178 | 96,800 | -94.70(-1.14%) |
Jan 29, 2002 | 8197 | 8293 | 8197 | 8273 | 100,300 | +88.10(+1.08%) |
Jan 26, 2002 | 8213 | 8228 | 8103 | 8185 | 89,000 | -28.30(-0.34%) |
Jan 25, 2002 | 8078 | 8233 | 8046 | 8213 | 117,500 | +135.00(+1.67%) |
Jan 24, 2002 | 8033 | 8078 | 7927 | 8078 | 104,800 | +45.20(+0.56%) |
Jan 23, 2002 | 7902 | 8090 | 7826 | 8033 | 107,800 | +130.60(+1.65%) |
Jan 22, 2002 | 8009 | 8050 | 7879 | 7902 | 63,200 | -106.30(-1.33%) |
Jan 19, 2002 | 7978 | 8021 | 7898 | 8009 | 99,800 | +31.30(+0.39%) |
Jan 18, 2002 | 7848 | 8014 | 7848 | 7978 | 120,600 | +173.40(+2.22%) |
Jan 17, 2002 | 7905 | 7905 | 7783 | 7804 | 119,600 | -144.60(-1.82%) |
Jan 16, 2002 | 7800 | 7975 | 7738 | 7949 | 132,000 | +148.40(+1.90%) |
Jan 15, 2002 | 7945 | 7945 | 7760 | 7800 | 107,200 | -182.80(-2.29%) |
Jan 12, 2002 | 7935 | 8086 | 7914 | 7983 | 127,400 | +47.70(+0.60%) |
Jan 11, 2002 | 8011 | 8011 | 7835 | 7935 | 153,600 | -130.70(-1.62%) |
Jan 10, 2002 | 8187 | 8234 | 7968 | 8066 | 121,600 | -120.50(-1.47%) |
Jan 09, 2002 | 8177 | 8262 | 8105 | 8187 | 126,600 | +9.30(+0.11%) |
Jan 08, 2002 | 8463 | 8506 | 8157 | 8177 | 143,200 | -285.80(-3.38%) |
Jan 05, 2002 | 8555 | 8608 | 8416 | 8463 | 125,000 | -91.60(-1.07%) |
Jan 04, 2002 | 8409 | 8576 | 8409 | 8555 | 99,400 | +177.60(+2.12%) |
Jan 03, 2002 | 8398 | 8447 | 8248 | 8377 | 80,800 | -20.50(-0.24%) |
Dec 29, 2001 | 8435 | 8520 | 8398 | 8398 | 100,800 | -37.30(-0.44%) |
Dec 28, 2001 | 8285 | 8440 | 8268 | 8435 | 97,400 | +150.00(+1.81%) |
Dec 22, 2001 | 8233 | 8318 | 8100 | 8285 | 153,200 | +52.10(+0.63%) |
Dec 21, 2001 | 8264 | 8264 | 8129 | 8233 | 153,400 | -94.20(-1.13%) |
Dec 20, 2001 | 8474 | 8527 | 8273 | 8327 | 152,000 | -147.10(-1.74%) |
Dec 19, 2001 | 8543 | 8605 | 8460 | 8474 | 97,000 | -69.00(-0.81%) |
Dec 18, 2001 | 8282 | 8580 | 8278 | 8543 | 85,400 | +261.50(+3.16%) |
Dec 15, 2001 | 8320 | 8363 | 8256 | 8282 | 93,400 | -37.90(-0.46%) |
Dec 14, 2001 | 8532 | 8587 | 8320 | 8320 | 98,600 | -213.00(-2.50%) |
Dec 13, 2001 | 8637 | 8711 | 8522 | 8532 | 97,000 | -104.20(-1.21%) |
Dec 12, 2001 | 8560 | 8691 | 8497 | 8637 | 116,800 | +76.80(+0.90%) |
Dec 11, 2001 | 8665 | 8665 | 8542 | 8560 | 76,000 | -143.30(-1.65%) |
Dec 08, 2001 | 8826 | 8876 | 8693 | 8703 | 115,000 | -122.30(-1.39%) |
Dec 06, 2001 | 8553 | 8826 | 8553 | 8826 | 141,600 | +310.90(+3.65%) |
Dec 05, 2001 | 8337 | 8515 | 8337 | 8515 | 106,800 | +211.70(+2.55%) |
Dec 04, 2001 | 8303 | 8303 | 8132 | 8303 | 89,800 | -61.80(-0.74%) |
Dec 01, 2001 | 8273 | 8365 | 8227 | 8365 | 122,400 | +91.80(+1.11%) |
Nov 30, 2001 | 8348 | 8416 | 8233 | 8273 | 107,000 | -75.40(-0.90%) |
Nov 29, 2001 | 8439 | 8519 | 8333 | 8348 | 93,000 | -91.00(-1.08%) |
Nov 28, 2001 | 8563 | 8661 | 8439 | 8439 | 131,400 | -123.80(-1.45%) |
Nov 27, 2001 | 8532 | 8652 | 8523 | 8563 | 98,600 | +31.40(+0.37%) |
Nov 24, 2001 | 8506 | 8577 | 8430 | 8532 | 85,400 | +25.60(+0.30%) |
Nov 23, 2001 | 8451 | 8542 | 8451 | 8506 | 76,000 | +80.70(+0.96%) |
Nov 22, 2001 | 8541 | 8550 | 8388 | 8425 | 108,000 | -115.20(-1.35%) |
Nov 21, 2001 | 8691 | 8711 | 8488 | 8541 | 110,400 | -150.50(-1.73%) |
Nov 20, 2001 | 8552 | 8743 | 8552 | 8691 | 102,000 | +154.50(+1.81%) |
Nov 17, 2001 | 8500 | 8550 | 8384 | 8537 | 128,000 | +36.30(+0.43%) |
Nov 16, 2001 | 8464 | 8611 | 8389 | 8500 | 154,600 | +36.70(+0.43%) |
Nov 15, 2001 | 8383 | 8578 | 8364 | 8464 | 144,000 | +80.50(+0.96%) |
Nov 14, 2001 | 8159 | 8405 | 8159 | 8383 | 116,600 | +323.30(+4.01%) |
Nov 13, 2001 | 8222 | 8269 | 7958 | 8060 | 96,800 | -162.20(-1.97%) |
Nov 10, 2001 | 8286 | 8286 | 8192 | 8222 | 81,400 | -141.30(-1.69%) |
Nov 09, 2001 | 8118 | 8417 | 8096 | 8363 | 138,800 | +244.90(+3.02%) |
Nov 08, 2001 | 8018 | 8118 | 7940 | 8118 | 116,600 | +100.60(+1.25%) |
Nov 07, 2001 | 7960 | 8070 | 7960 | 8018 | 122,600 | +91.80(+1.16%) |
Nov 06, 2001 | 7712 | 7947 | 7712 | 7926 | 84,800 | +248.50(+3.24%) |
Nov 03, 2001 | 7755 | 7817 | 7603 | 7678 | 91,800 | -77.30(-1.00%) |
Nov 02, 2001 | 7765 | 7765 | 7606 | 7755 | 66,800 | -19.50(-0.25%) |