Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 10130 | 10284 | 10055 | 10106 | 13,922,000 | -21.50(-0.21%) |
Feb 27, 2002 | 10118 | 10316 | 10026 | 10128 | 13,938,000 | +12.30(+0.12%) |
Feb 26, 2002 | 10146 | 10242 | 9987 | 10115 | 13,092,000 | -30.40(-0.30%) |
Feb 25, 2002 | 9970 | 10204 | 9935 | 10146 | 13,674,000 | +177.55(+1.78%) |
Feb 22, 2002 | 9835 | 10032 | 9727 | 9968 | 14,110,000 | +133.47(+1.36%) |
Feb 21, 2002 | 9934 | 10073 | 9788 | 9835 | 13,816,000 | -106.49(-1.07%) |
Feb 20, 2002 | 9742 | 9991 | 9675 | 9941 | 14,389,000 | +196.03(+2.01%) |
Feb 19, 2002 | 9899 | 9923 | 9704 | 9745 | 11,899,000 | -157.90(-1.59%) |
Feb 18, 2002 | 9903 | 9903 | 9903 | 9903 | 0 | +0.00(+0.00%) |
Feb 15, 2002 | 10001 | 10065 | 9844 | 9903 | 13,592,000 | -98.96(-0.99%) |
Feb 14, 2002 | 9990 | 10092 | 9906 | 10002 | 12,725,000 | +12.33(+0.12%) |
Feb 13, 2002 | 9857 | 10056 | 9839 | 9990 | 12,159,000 | +125.93(+1.28%) |
Feb 12, 2002 | 9880 | 9943 | 9766 | 9864 | 10,942,000 | -21.04(-0.21%) |
Feb 11, 2002 | 9740 | 9933 | 9668 | 9885 | 11,594,000 | +140.54(+1.44%) |
Feb 08, 2002 | 9628 | 9795 | 9504 | 9744 | 13,719,000 | +118.80(+1.23%) |
Feb 07, 2002 | 9651 | 9800 | 9562 | 9625 | 14,416,000 | -27.95(-0.29%) |
Feb 06, 2002 | 9682 | 9801 | 9558 | 9653 | 16,658,000 | -32.04(-0.33%) |
Feb 05, 2002 | 9685 | 9843 | 9554 | 9685 | 17,783,000 | -1.66(-0.02%) |
Feb 04, 2002 | 9905 | 9941 | 9649 | 9687 | 14,376,000 | -220.17(-2.22%) |
Feb 01, 2002 | 9923 | 10023 | 9795 | 9907 | 13,672,000 | -12.74(-0.13%) |
Jan 31, 2002 | 9763 | 9964 | 9702 | 9920 | 15,570,000 | +157.14(+1.61%) |
Jan 30, 2002 | 9619 | 9822 | 9443 | 9763 | 20,196,000 | +144.62(+1.50%) |
Jan 29, 2002 | 9866 | 9953 | 9577 | 9618 | 18,120,000 | -247.51(-2.51%) |
Jan 28, 2002 | 9843 | 9959 | 9747 | 9866 | 11,868,000 | +25.67(+0.26%) |
Jan 25, 2002 | 9793 | 9950 | 9697 | 9840 | 13,451,000 | +44.01(+0.45%) |
Jan 24, 2002 | 9734 | 9927 | 9671 | 9796 | 15,528,000 | +65.11(+0.67%) |
Jan 23, 2002 | 9711 | 9854 | 9588 | 9731 | 14,792,000 | +17.16(+0.18%) |
Jan 22, 2002 | 9772 | 9905 | 9652 | 9714 | 13,116,000 | -58.05(-0.59%) |
Jan 21, 2002 | 9772 | 9772 | 9772 | 9772 | 0 | +0.00(+0.00%) |
Jan 18, 2002 | 9831 | 9874 | 9673 | 9772 | 13,333,000 | -78.19(-0.79%) |
Jan 17, 2002 | 9712 | 9910 | 9684 | 9850 | 13,801,000 | +137.77(+1.42%) |
Jan 16, 2002 | 9917 | 9923 | 9661 | 9712 | 14,825,000 | -211.88(-2.13%) |
Jan 15, 2002 | 9893 | 10039 | 9805 | 9924 | 13,869,000 | +32.73(+0.33%) |
Jan 14, 2002 | 9985 | 10039 | 9832 | 9891 | 12,864,000 | -96.11(-0.96%) |
Jan 11, 2002 | 10070 | 10164 | 9938 | 9988 | 12,119,000 | -80.37(-0.80%) |
Jan 10, 2002 | 10092 | 10175 | 9957 | 10068 | 12,990,000 | -26.20(-0.26%) |
Jan 09, 2002 | 10153 | 10312 | 10049 | 10094 | 14,520,000 | -56.40(-0.56%) |
Jan 08, 2002 | 10196 | 10270 | 10063 | 10150 | 12,588,000 | -46.50(-0.46%) |
Jan 07, 2002 | 10261 | 10345 | 10138 | 10197 | 13,083,000 | -62.70(-0.61%) |
Jan 04, 2002 | 10177 | 10342 | 10132 | 10260 | 15,130,000 | +87.60(+0.86%) |
Jan 03, 2002 | 10074 | 10227 | 10002 | 10172 | 13,989,000 | +98.70(+0.98%) |
Jan 02, 2002 | 10022 | 10126 | 9890 | 10073 | 11,710,000 | +51.80(+0.52%) |
Dec 31, 2001 | 10136 | 10179 | 10003 | 10022 | 9,436,000 | -115.40(-1.14%) |
Dec 28, 2001 | 10134 | 10221 | 10067 | 10137 | 9,174,000 | +5.70(+0.06%) |
Dec 27, 2001 | 10089 | 10188 | 10036 | 10131 | 8,763,000 | +43.20(+0.43%) |
Dec 26, 2001 | 10036 | 10203 | 10014 | 10088 | 7,911,000 | +52.80(+0.53%) |
Dec 24, 2001 | 10037 | 10115 | 9987 | 10035 | 4,396,700 | +0.00(+0.00%) |
Dec 21, 2001 | 9987 | 10148 | 9936 | 10035 | 16,940,000 | +50.12(+0.50%) |
Dec 20, 2001 | 10064 | 10141 | 9913 | 9985 | 14,905,000 | -85.32(-0.85%) |
Dec 19, 2001 | 9995 | 10143 | 9877 | 10070 | 14,849,000 | +72.11(+0.72%) |
Dec 18, 2001 | 9893 | 10066 | 9876 | 9998 | 13,540,000 | +106.42(+1.08%) |
Dec 17, 2001 | 9809 | 9996 | 9748 | 9892 | 12,604,000 | +80.82(+0.82%) |
Dec 14, 2001 | 9765 | 9888 | 9661 | 9811 | 13,068,000 | +44.70(+0.46%) |
Dec 13, 2001 | 9889 | 9928 | 9691 | 9766 | 15,115,000 | -128.36(-1.30%) |
Dec 12, 2001 | 9887 | 9986 | 9745 | 9895 | 14,497,000 | +6.44(+0.07%) |
Dec 11, 2001 | 9926 | 10064 | 9794 | 9888 | 13,672,000 | -33.08(-0.33%) |
Dec 10, 2001 | 10047 | 10124 | 9868 | 9921 | 12,187,000 | -128.05(-1.27%) |
Dec 07, 2001 | 10099 | 10160 | 9939 | 10050 | 12,482,000 | -49.60(-0.49%) |
Dec 06, 2001 | 10114 | 10220 | 9998 | 10099 | 14,879,000 | -15.20(-0.15%) |
Dec 05, 2001 | 9891 | 10195 | 9876 | 10114 | 17,653,000 | +220.46(+2.23%) |
Dec 04, 2001 | 9766 | 9937 | 9700 | 9894 | 13,185,000 | +129.88(+1.33%) |