Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2002 | 8038 | 8204 | 7984 | 8136 | 115,600 | +34.10(+0.42%) |
Feb 28, 2002 | 7900 | 8101 | 7884 | 8101 | 120,200 | +254.40(+3.24%) |
Feb 27, 2002 | 7848 | 7918 | 7805 | 7847 | 96,800 | +71.90(+0.92%) |
Feb 26, 2002 | 7714 | 7780 | 7670 | 7775 | 67,800 | +112.70(+1.47%) |
Feb 23, 2002 | 7704 | 7705 | 7628 | 7662 | 94,200 | -74.10(-0.96%) |
Feb 22, 2002 | 7804 | 7830 | 7708 | 7736 | 99,600 | +20.10(+0.26%) |
Feb 21, 2002 | 7704 | 7784 | 7647 | 7716 | 115,200 | +7.80(+0.10%) |
Feb 20, 2002 | 7825 | 7828 | 7700 | 7709 | 113,800 | -123.80(-1.58%) |
Feb 19, 2002 | 7885 | 7977 | 7832 | 7832 | 86,200 | -88.00(-1.11%) |
Feb 16, 2002 | 8006 | 8025 | 7918 | 7920 | 127,000 | -101.00(-1.26%) |
Feb 15, 2002 | 7867 | 8023 | 7833 | 8021 | 137,000 | +154.20(+1.96%) |
Feb 14, 2002 | 7788 | 7887 | 7711 | 7867 | 113,200 | +79.40(+1.02%) |
Feb 13, 2002 | 7820 | 7913 | 7718 | 7788 | 112,700 | -31.90(-0.41%) |
Feb 12, 2002 | 7830 | 7963 | 7798 | 7820 | 87,200 | -10.10(-0.13%) |
Feb 09, 2002 | 7872 | 7889 | 7771 | 7830 | 83,000 | -42.60(-0.54%) |
Feb 08, 2002 | 7708 | 7872 | 7646 | 7872 | 116,800 | +164.30(+2.13%) |
Feb 07, 2002 | 7853 | 7885 | 7694 | 7708 | 128,800 | -144.60(-1.84%) |
Feb 06, 2002 | 7966 | 7966 | 7778 | 7853 | 118,400 | -161.60(-2.02%) |
Feb 05, 2002 | 8122 | 8122 | 7986 | 8014 | 124,500 | -156.80(-1.92%) |
Feb 02, 2002 | 8067 | 8189 | 8067 | 8171 | 81,200 | +120.70(+1.50%) |