Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9915 | 10074 | 9866 | 9925 | 12,773,000 | +13.56(+0.14%) |
May 30, 2002 | 9915 | 9996 | 9770 | 9912 | 12,866,000 | -11.35(-0.11%) |
May 29, 2002 | 9977 | 10056 | 9860 | 9923 | 10,818,000 | -58.54(-0.59%) |
May 28, 2002 | 10106 | 10144 | 9918 | 9982 | 9,965,000 | -122.72(-1.21%) |
May 27, 2002 | 10104 | 10104 | 10104 | 10104 | 0 | +0.00(+0.00%) |
May 24, 2002 | 10212 | 10256 | 10055 | 10104 | 8,854,000 | -111.80(-1.09%) |
May 23, 2002 | 10158 | 10269 | 10044 | 10216 | 11,929,000 | +58.20(+0.57%) |
May 22, 2002 | 10099 | 10201 | 10004 | 10158 | 11,363,000 | +52.20(+0.52%) |
May 21, 2002 | 10229 | 10322 | 10060 | 10106 | 11,692,000 | -123.80(-1.21%) |
May 20, 2002 | 10349 | 10357 | 10164 | 10230 | 9,898,000 | -123.60(-1.19%) |
May 17, 2002 | 10291 | 10401 | 10210 | 10353 | 12,744,000 | +63.90(+0.62%) |
May 16, 2002 | 10242 | 10374 | 10169 | 10289 | 12,566,000 | +45.50(+0.44%) |
May 15, 2002 | 10289 | 10383 | 10153 | 10244 | 14,202,000 | -54.40(-0.53%) |
May 14, 2002 | 10119 | 10347 | 10119 | 10298 | 14,145,000 | +188.40(+1.86%) |
May 13, 2002 | 9939 | 10149 | 9893 | 10110 | 10,886,000 | +169.78(+1.71%) |
May 10, 2002 | 10040 | 10115 | 9891 | 9940 | 11,719,000 | -97.48(-0.97%) |
May 09, 2002 | 10138 | 10185 | 9967 | 10037 | 11,530,000 | -104.40(-1.03%) |
May 08, 2002 | 9848 | 10204 | 9848 | 10142 | 15,020,000 | +305.25(+3.10%) |
May 07, 2002 | 9811 | 9985 | 9750 | 9837 | 13,547,000 | +28.51(+0.29%) |
May 06, 2002 | 10006 | 10082 | 9780 | 9808 | 11,226,000 | -198.56(-1.98%) |
May 03, 2002 | 10092 | 10131 | 9891 | 10007 | 12,845,000 | -85.30(-0.85%) |
May 02, 2002 | 10058 | 10183 | 9971 | 10092 | 13,640,000 | +32.30(+0.32%) |
May 01, 2002 | 9945 | 10121 | 9778 | 10060 | 14,514,000 | +113.38(+1.14%) |
Apr 30, 2002 | 9819 | 10064 | 9775 | 9946 | 16,286,000 | +126.35(+1.29%) |
Apr 29, 2002 | 9911 | 10012 | 9767 | 9820 | 13,147,000 | -90.85(-0.92%) |
Apr 26, 2002 | 10037 | 10128 | 9875 | 9911 | 13,742,000 | -124.38(-1.24%) |
Apr 25, 2002 | 10029 | 10104 | 9864 | 10035 | 15,174,000 | +4.70(+0.05%) |
Apr 24, 2002 | 10090 | 10210 | 9984 | 10030 | 13,732,000 | -58.80(-0.58%) |
Apr 23, 2002 | 10137 | 10243 | 10004 | 10089 | 13,885,000 | -47.20(-0.47%) |
Apr 22, 2002 | 10256 | 10299 | 10056 | 10136 | 11,818,000 | -120.70(-1.18%) |
Apr 19, 2002 | 10213 | 10339 | 10152 | 10257 | 11,850,000 | +51.80(+0.51%) |
Apr 18, 2002 | 10220 | 10335 | 10010 | 10205 | 13,593,000 | -15.50(-0.15%) |
Apr 17, 2002 | 10300 | 10380 | 10138 | 10221 | 13,769,000 | -80.50(-0.78%) |
Apr 16, 2002 | 10100 | 10365 | 10100 | 10301 | 13,413,000 | +207.60(+2.06%) |
Apr 15, 2002 | 10190 | 10261 | 10038 | 10094 | 11,204,000 | -97.10(-0.95%) |
Apr 12, 2002 | 10179 | 10312 | 10084 | 10191 | 12,821,000 | +14.70(+0.14%) |
Apr 11, 2002 | 10379 | 10426 | 10116 | 10176 | 15,056,000 | -205.60(-1.98%) |
Apr 10, 2002 | 10210 | 10437 | 10175 | 10382 | 14,479,000 | +173.00(+1.69%) |
Apr 09, 2002 | 10250 | 10363 | 10157 | 10209 | 12,354,000 | -40.40(-0.39%) |
Apr 08, 2002 | 10259 | 10301 | 10050 | 10249 | 10,953,000 | -22.50(-0.22%) |
Apr 05, 2002 | 10236 | 10404 | 10170 | 10272 | 11,102,000 | +36.40(+0.36%) |
Apr 04, 2002 | 10200 | 10302 | 10118 | 10235 | 12,838,000 | +36.90(+0.36%) |
Apr 03, 2002 | 10312 | 10377 | 10116 | 10198 | 12,197,000 | -115.40(-1.12%) |
Apr 02, 2002 | 10352 | 10395 | 10205 | 10314 | 11,767,000 | -49.00(-0.47%) |
Apr 01, 2002 | 10402 | 10434 | 10227 | 10363 | 10,509,000 | -41.20(-0.40%) |
Mar 29, 2002 | 10404 | 10404 | 10404 | 10404 | 0 | +0.00(+0.00%) |
Mar 28, 2002 | 10430 | 10538 | 10342 | 10404 | 11,476,000 | -23.00(-0.22%) |
Mar 27, 2002 | 10351 | 10490 | 10300 | 10427 | 11,801,000 | +73.50(+0.71%) |
Mar 26, 2002 | 10280 | 10475 | 10234 | 10353 | 12,236,000 | +71.70(+0.70%) |
Mar 25, 2002 | 10428 | 10498 | 10256 | 10282 | 10,579,000 | -146.00(-1.40%) |
Mar 22, 2002 | 10478 | 10538 | 10324 | 10428 | 12,433,000 | -52.10(-0.50%) |
Mar 21, 2002 | 10502 | 10578 | 10327 | 10480 | 13,392,000 | -21.80(-0.21%) |
Mar 20, 2002 | 10627 | 10635 | 10456 | 10502 | 13,049,000 | -133.60(-1.26%) |
Mar 19, 2002 | 10578 | 10723 | 10531 | 10635 | 12,550,000 | +57.40(+0.54%) |
Mar 18, 2002 | 10608 | 10707 | 10489 | 10578 | 11,695,000 | -29.40(-0.28%) |
Mar 15, 2002 | 10516 | 10664 | 10452 | 10607 | 14,939,000 | +90.10(+0.86%) |
Mar 14, 2002 | 10501 | 10616 | 10421 | 10517 | 12,088,000 | +15.30(+0.15%) |
Mar 13, 2002 | 10620 | 10649 | 10428 | 10502 | 13,540,000 | -130.50(-1.23%) |
Mar 12, 2002 | 10604 | 10683 | 10462 | 10632 | 13,044,000 | +21.10(+0.20%) |
Mar 11, 2002 | 10570 | 10680 | 10471 | 10611 | 12,102,000 | +38.70(+0.37%) |
Mar 08, 2002 | 10532 | 10729 | 10480 | 10572 | 14,120,000 | +47.10(+0.45%) |
Mar 07, 2002 | 10578 | 10664 | 10406 | 10525 | 15,174,000 | -48.90(-0.46%) |
Mar 06, 2002 | 10432 | 10637 | 10394 | 10574 | 15,413,000 | +140.90(+1.35%) |
Mar 05, 2002 | 10591 | 10640 | 10350 | 10433 | 15,493,000 | -153.40(-1.45%) |
Mar 04, 2002 | 10368 | 10656 | 10313 | 10587 | 15,943,000 | +217.90(+2.10%) |