Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 9270 | 9435 | 9131 | 9243 | 21,170,000 | -26.66(-0.29%) |
Jun 27, 2002 | 9122 | 9342 | 8992 | 9270 | 19,086,000 | +149.81(+1.64%) |
Jun 26, 2002 | 9108 | 9207 | 8832 | 9120 | 3,365,700 | -6.71(-0.07%) |
Jun 25, 2002 | 9286 | 9457 | 9089 | 9127 | 15,137,000 | -155.00(-1.67%) |
Jun 24, 2002 | 9252 | 9417 | 9046 | 9282 | 15,526,000 | +28.03(+0.30%) |
Jun 21, 2002 | 9431 | 9457 | 9187 | 9254 | 14,972,000 | -177.98(-1.89%) |
Jun 20, 2002 | 9562 | 9628 | 9390 | 9432 | 13,897,000 | -129.80(-1.36%) |
Jun 19, 2002 | 9702 | 9760 | 9514 | 9562 | 13,361,000 | -144.55(-1.49%) |
Jun 18, 2002 | 9685 | 9776 | 9588 | 9706 | 11,931,000 | +18.70(+0.19%) |
Jun 17, 2002 | 9476 | 9737 | 9462 | 9687 | 12,366,000 | +213.21(+2.25%) |
Jun 14, 2002 | 9499 | 9539 | 9230 | 9474 | 15,490,000 | -28.59(-0.30%) |
Jun 13, 2002 | 9613 | 9672 | 9454 | 9503 | 14,055,000 | -114.91(-1.19%) |
Jun 12, 2002 | 9515 | 9682 | 9381 | 9618 | 17,957,200 | +100.45(+1.06%) |
Jun 11, 2002 | 9648 | 9794 | 9488 | 9517 | 12,124,000 | -128.14(-1.33%) |
Jun 10, 2002 | 9587 | 9744 | 9510 | 9645 | 12,262,000 | +55.73(+0.58%) |
Jun 07, 2002 | 9592 | 9668 | 9416 | 9590 | 13,413,000 | -34.97(-0.36%) |
Jun 06, 2002 | 9796 | 9820 | 9553 | 9625 | 16,015,000 | -172.16(-1.76%) |
Jun 05, 2002 | 9689 | 9861 | 9637 | 9797 | 13,001,000 | +108.96(+1.12%) |
Jun 04, 2002 | 9710 | 9799 | 9541 | 9688 | 14,666,000 | -21.95(-0.23%) |
Jun 03, 2002 | 9924 | 10016 | 9685 | 9710 | 13,243,000 | -215.46(-2.17%) |
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%) |