Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4265 | 4301 | 4251 | 4275 | 0 | +14.50(+0.34%) |
May 30, 2002 | 4334 | 4334 | 4250 | 4260 | 0 | -74.71(-1.72%) |
May 29, 2002 | 4332 | 4354 | 4320 | 4335 | 0 | -4.72(-0.11%) |
May 28, 2002 | 4380 | 4419 | 4332 | 4340 | 0 | -21.14(-0.48%) |
May 27, 2002 | 4335 | 4402 | 4334 | 4361 | 0 | +23.28(+0.54%) |
May 24, 2002 | 4375 | 4382 | 4329 | 4337 | 0 | -4.16(-0.10%) |
May 23, 2002 | 4340 | 4369 | 4314 | 4342 | 0 | +15.30(+0.35%) |
May 22, 2002 | 4375 | 4394 | 4312 | 4326 | 0 | -72.91(-1.66%) |
May 21, 2002 | 4392 | 4440 | 4370 | 4399 | 0 | -1.55(-0.04%) |
May 20, 2002 | 4455 | 4468 | 4388 | 4401 | 0 | -42.19(-0.95%) |
May 17, 2002 | 4475 | 4497 | 4433 | 4443 | 0 | -23.42(-0.52%) |
May 16, 2002 | 4455 | 4489 | 4440 | 4466 | 0 | -4.91(-0.11%) |
May 15, 2002 | 4478 | 4493 | 4439 | 4471 | 0 | +24.15(+0.54%) |
May 14, 2002 | 4392 | 4463 | 4360 | 4447 | 0 | +71.73(+1.64%) |
May 13, 2002 | 4292 | 4377 | 4282 | 4375 | 0 | +45.55(+1.05%) |
May 10, 2002 | 4365 | 4392 | 4324 | 4330 | 0 | -57.02(-1.30%) |
May 09, 2002 | 4426 | 4429 | 4374 | 4387 | 0 | -17.16(-0.39%) |
May 08, 2002 | 4335 | 4404 | 4335 | 4404 | 0 | +107.62(+2.50%) |
May 07, 2002 | 4324 | 4343 | 4240 | 4296 | 0 | -70.86(-1.62%) |
May 06, 2002 | 4362 | 4390 | 4338 | 4367 | 0 | +12.34(+0.28%) |
May 03, 2002 | 4408 | 4474 | 4352 | 4355 | 0 | -66.64(-1.51%) |
May 02, 2002 | 4475 | 4495 | 4422 | 4422 | 0 | -41.18(-0.92%) |
Apr 30, 2002 | 4415 | 4463 | 4391 | 4463 | 0 | +32.36(+0.73%) |
Apr 29, 2002 | 4432 | 4446 | 4392 | 4430 | 0 | -22.70(-0.51%) |
Apr 26, 2002 | 4463 | 4510 | 4448 | 4453 | 0 | -2.91(-0.07%) |
Apr 25, 2002 | 4502 | 4513 | 4402 | 4456 | 0 | -72.01(-1.59%) |
Apr 24, 2002 | 4557 | 4586 | 4515 | 4528 | 0 | -34.55(-0.76%) |
Apr 23, 2002 | 4566 | 4594 | 4527 | 4563 | 0 | +3.09(+0.07%) |
Apr 22, 2002 | 4597 | 4598 | 4523 | 4559 | 0 | -46.96(-1.02%) |
Apr 19, 2002 | 4563 | 4616 | 4552 | 4606 | 0 | +17.59(+0.38%) |
Apr 18, 2002 | 4582 | 4645 | 4573 | 4589 | 0 | -8.47(-0.18%) |
Apr 17, 2002 | 4635 | 4653 | 4594 | 4597 | 0 | -1.44(-0.03%) |
Apr 16, 2002 | 4523 | 4602 | 4520 | 4599 | 0 | +96.25(+2.14%) |
Apr 15, 2002 | 4488 | 4519 | 4464 | 4502 | 0 | +34.20(+0.77%) |
Apr 12, 2002 | 4453 | 4486 | 4438 | 4468 | 0 | +26.75(+0.60%) |
Apr 11, 2002 | 4539 | 4548 | 4442 | 4442 | 0 | -80.29(-1.78%) |
Apr 10, 2002 | 4435 | 4540 | 4425 | 4522 | 0 | +57.92(+1.30%) |
Apr 09, 2002 | 4468 | 4489 | 4458 | 4464 | 0 | +32.03(+0.72%) |
Apr 08, 2002 | 4504 | 4512 | 4416 | 4432 | 0 | -83.82(-1.86%) |
Apr 06, 2002 | 4536 | 4555 | 4507 | 4516 | 0 | -22.61(-0.50%) |
Apr 05, 2002 | 4605 | 4622 | 4537 | 4538 | 0 | -93.95(-2.03%) |
Apr 04, 2002 | 4619 | 4644 | 4583 | 4632 | 0 | +4.93(+0.11%) |
Apr 03, 2002 | 4673 | 4688 | 4626 | 4627 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 4673 | 4688 | 4626 | 4627 | 0 | -60.69(-1.29%) |
Mar 29, 2002 | 4632 | 4696 | 4623 | 4688 | 0 | +64.82(+1.40%) |
Mar 28, 2002 | 4645 | 4645 | 4605 | 4623 | 0 | -4.87(-0.11%) |
Mar 27, 2002 | 4581 | 4646 | 4565 | 4628 | 0 | +39.71(+0.87%) |
Mar 26, 2002 | 4597 | 4652 | 4586 | 4588 | 0 | +0.00(+0.00%) |
Mar 25, 2002 | 4597 | 4652 | 4586 | 4588 | 0 | -13.21(-0.29%) |
Mar 23, 2002 | 4599 | 4621 | 4578 | 4602 | 0 | +21.67(+0.47%) |
Mar 22, 2002 | 4582 | 4622 | 4569 | 4580 | 0 | -23.90(-0.52%) |
Mar 21, 2002 | 4641 | 4652 | 4597 | 4604 | 0 | -41.13(-0.89%) |
Mar 20, 2002 | 4636 | 4651 | 4613 | 4645 | 0 | +19.12(+0.41%) |
Mar 19, 2002 | 4601 | 4653 | 4601 | 4626 | 0 | +0.00(+0.00%) |
Mar 18, 2002 | 4601 | 4653 | 4601 | 4626 | 0 | +37.48(+0.82%) |
Mar 16, 2002 | 4540 | 4588 | 4515 | 4588 | 0 | +41.49(+0.91%) |
Mar 15, 2002 | 4515 | 4568 | 4515 | 4547 | 0 | +23.07(+0.51%) |
Mar 14, 2002 | 4552 | 4602 | 4524 | 4524 | 0 | -26.88(-0.59%) |
Mar 13, 2002 | 4578 | 4582 | 4518 | 4551 | 0 | -36.10(-0.79%) |
Mar 12, 2002 | 4620 | 4643 | 4578 | 4587 | 0 | +0.00(+0.00%) |
Mar 11, 2002 | 4620 | 4643 | 4578 | 4587 | 0 | -42.36(-0.92%) |
Mar 09, 2002 | 4590 | 4657 | 4590 | 4629 | 0 | +12.61(+0.27%) |
Mar 08, 2002 | 4627 | 4671 | 4606 | 4616 | 0 | +28.36(+0.62%) |
Mar 07, 2002 | 4565 | 4605 | 4543 | 4588 | 0 | +7.39(+0.16%) |
Mar 06, 2002 | 4608 | 4621 | 4567 | 4581 | 0 | -26.69(-0.58%) |
Mar 05, 2002 | 4539 | 4627 | 4539 | 4607 | 0 | +0.00(+0.00%) |
Mar 04, 2002 | 4539 | 4627 | 4539 | 4607 | 0 | +121.02(+2.70%) |
Mar 02, 2002 | 4442 | 4495 | 4437 | 4486 | 0 | +23.43(+0.52%) |