Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 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%) |
Mar 01, 2002 | 10111 | 10397 | 10086 | 10369 | 14,565,000 | +262.80(+2.60%) |
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 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%) |