Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2002 | 9923 | 10023 | 9795 | 9907 | 13,672,000 | -12.74(-0.13%) |
Jan 31, 2002 | 9763 | 9964 | 9702 | 9920 | 15,570,000 | +157.14(+1.61%) |
Jan 30, 2002 | 9619 | 9822 | 9443 | 9763 | 20,196,000 | +144.62(+1.50%) |
Jan 29, 2002 | 9866 | 9953 | 9577 | 9618 | 18,120,000 | -247.51(-2.51%) |
Jan 28, 2002 | 9843 | 9959 | 9747 | 9866 | 11,868,000 | +25.67(+0.26%) |
Jan 25, 2002 | 9793 | 9950 | 9697 | 9840 | 13,451,000 | +44.01(+0.45%) |
Jan 24, 2002 | 9734 | 9927 | 9671 | 9796 | 15,528,000 | +65.11(+0.67%) |
Jan 23, 2002 | 9711 | 9854 | 9588 | 9731 | 14,792,000 | +17.16(+0.18%) |
Jan 22, 2002 | 9772 | 9905 | 9652 | 9714 | 13,116,000 | -58.05(-0.59%) |
Jan 18, 2002 | 9831 | 9874 | 9673 | 9772 | 13,333,000 | -78.19(-0.79%) |
Jan 17, 2002 | 9712 | 9910 | 9684 | 9850 | 13,801,000 | +137.77(+1.42%) |
Jan 16, 2002 | 9917 | 9923 | 9661 | 9712 | 14,825,000 | -211.88(-2.13%) |
Jan 15, 2002 | 9893 | 10039 | 9805 | 9924 | 13,869,000 | +32.73(+0.33%) |
Jan 14, 2002 | 9985 | 10039 | 9832 | 9891 | 12,864,000 | -96.11(-0.96%) |
Jan 11, 2002 | 10070 | 10164 | 9938 | 9988 | 12,119,000 | -80.37(-0.80%) |
Jan 10, 2002 | 10092 | 10175 | 9957 | 10068 | 12,990,000 | -26.20(-0.26%) |
Jan 09, 2002 | 10153 | 10312 | 10049 | 10094 | 14,520,000 | -56.40(-0.56%) |
Jan 08, 2002 | 10196 | 10270 | 10063 | 10150 | 12,588,000 | -46.50(-0.46%) |
Jan 07, 2002 | 10261 | 10345 | 10138 | 10197 | 13,083,000 | -62.70(-0.61%) |
Jan 04, 2002 | 10177 | 10342 | 10132 | 10260 | 15,130,000 | +87.60(+0.86%) |
Jan 03, 2002 | 10074 | 10227 | 10002 | 10172 | 13,989,000 | +98.70(+0.98%) |