Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2001 | 5242 | 5258 | 5204 | 5217 | 91,481,000 | -25.00(-0.48%) |
Dec 29, 2001 | 5213 | 5244 | 5196 | 5242 | 289,697,984 | +29.20(+0.56%) |
Dec 28, 2001 | 5177 | 5213 | 5161 | 5213 | 289,998,016 | +35.80(+0.69%) |
Dec 27, 2001 | 5177 | 5177 | 5177 | 5177 | 0 | +0.00(+0.00%) |
Dec 26, 2001 | 5177 | 5177 | 5177 | 5177 | 0 | +0.00(+0.00%) |
Dec 25, 2001 | 5159 | 5177 | 5147 | 5177 | 117,580,000 | +0.00(+0.00%) |
Dec 24, 2001 | 5159 | 5177 | 5147 | 5177 | 117,580,000 | +18.20(+0.35%) |
Dec 22, 2001 | 5080 | 5182 | 5044 | 5159 | 864,336,000 | +79.00(+1.56%) |
Dec 21, 2001 | 5121 | 5151 | 5080 | 5080 | 898,667,008 | -40.40(-0.79%) |
Dec 20, 2001 | 5151 | 5158 | 5091 | 5121 | 1,105,863,936 | -30.50(-0.59%) |
Dec 19, 2001 | 5136 | 5182 | 5125 | 5151 | 1,225,958,016 | +14.80(+0.29%) |
Dec 18, 2001 | 5061 | 5151 | 5038 | 5136 | 1,019,516,992 | +0.00(+0.00%) |
Dec 17, 2001 | 5061 | 5151 | 5038 | 5136 | 1,019,516,992 | +75.30(+1.49%) |
Dec 15, 2001 | 5075 | 5092 | 5032 | 5061 | 1,113,600,000 | -13.90(-0.27%) |
Dec 14, 2001 | 5120 | 5134 | 5036 | 5075 | 1,472,305,024 | -45.10(-0.88%) |
Dec 13, 2001 | 5161 | 5182 | 5106 | 5120 | 1,268,128,000 | -40.80(-0.79%) |
Dec 12, 2001 | 5185 | 5194 | 5144 | 5161 | 1,225,762,048 | -24.20(-0.47%) |
Dec 11, 2001 | 5265 | 5276 | 5172 | 5185 | 1,006,896,000 | +0.00(+0.00%) |
Dec 10, 2001 | 5265 | 5276 | 5172 | 5185 | 1,006,896,000 | -79.70(-1.51%) |
Dec 08, 2001 | 5370 | 5389 | 5259 | 5265 | 1,198,311,936 | -105.10(-1.96%) |
Dec 07, 2001 | 5334 | 5411 | 5327 | 5370 | 1,847,408,000 | +36.30(+0.68%) |
Dec 06, 2001 | 5212 | 5338 | 5212 | 5334 | 1,931,316,992 | +121.40(+2.33%) |
Dec 05, 2001 | 5165 | 5219 | 5165 | 5212 | 1,397,360,000 | +47.50(+0.92%) |
Dec 04, 2001 | 5204 | 5204 | 5152 | 5165 | 1,034,110,976 | +0.00(+0.00%) |
Dec 03, 2001 | 5204 | 5204 | 5152 | 5165 | 1,034,110,976 | -39.00(-0.75%) |
Dec 01, 2001 | 5208 | 5217 | 5146 | 5204 | 1,451,021,056 | -4.90(-0.09%) |
Nov 30, 2001 | 5205 | 5213 | 5152 | 5208 | 1,465,659,008 | +3.30(+0.06%) |
Nov 29, 2001 | 5266 | 5283 | 5182 | 5205 | 1,467,339,008 | -60.80(-1.15%) |
Nov 28, 2001 | 5302 | 5332 | 5233 | 5266 | 1,473,590,016 | -36.50(-0.69%) |
Nov 27, 2001 | 5293 | 5346 | 5273 | 5302 | 1,238,333,056 | +0.00(+0.00%) |
Nov 26, 2001 | 5293 | 5346 | 5273 | 5302 | 1,238,333,056 | +9.30(+0.18%) |
Nov 24, 2001 | 5346 | 5358 | 5221 | 5293 | 1,178,173,056 | -52.70(-0.99%) |
Nov 23, 2001 | 5314 | 5363 | 5314 | 5346 | 1,046,406,976 | +32.10(+0.60%) |
Nov 22, 2001 | 5299 | 5368 | 5272 | 5314 | 1,574,416,000 | +15.10(+0.28%) |
Nov 21, 2001 | 5338 | 5344 | 5284 | 5299 | 1,714,781,056 | -39.30(-0.74%) |
Nov 20, 2001 | 5291 | 5383 | 5286 | 5338 | 1,599,202,944 | +0.00(+0.00%) |
Nov 19, 2001 | 5291 | 5383 | 5286 | 5338 | 1,599,202,944 | +47.00(+0.89%) |
Nov 17, 2001 | 5238 | 5314 | 5226 | 5291 | 1,716,306,048 | +52.80(+1.01%) |
Nov 16, 2001 | 5241 | 5297 | 5193 | 5238 | 2,215,706,112 | -2.60(-0.05%) |
Nov 15, 2001 | 5277 | 5366 | 5214 | 5241 | 1,746,555,008 | -36.30(-0.69%) |
Nov 14, 2001 | 5146 | 5284 | 5146 | 5277 | 1,267,480,960 | +130.90(+2.54%) |
Nov 13, 2001 | 5244 | 5252 | 5065 | 5146 | 964,516,992 | +0.00(+0.00%) |
Nov 12, 2001 | 5244 | 5252 | 5065 | 5146 | 964,516,992 | -98.00(-1.87%) |
Nov 10, 2001 | 5278 | 5278 | 5223 | 5244 | 1,163,419,008 | -33.90(-0.64%) |
Nov 09, 2001 | 5216 | 5295 | 5208 | 5278 | 1,786,081,024 | +61.80(+1.18%) |
Nov 08, 2001 | 5214 | 5246 | 5153 | 5216 | 1,354,763,008 | +2.20(+0.04%) |
Nov 07, 2001 | 5209 | 5272 | 5185 | 5214 | 1,627,485,952 | +5.00(+0.10%) |
Nov 06, 2001 | 5130 | 5214 | 5124 | 5209 | 1,018,726,016 | +0.00(+0.00%) |
Nov 05, 2001 | 5130 | 5214 | 5124 | 5209 | 1,018,726,016 | +79.60(+1.55%) |
Nov 03, 2001 | 5071 | 5130 | 5071 | 5130 | 1,126,489,984 | +58.30(+1.15%) |
Nov 02, 2001 | 5040 | 5071 | 4988 | 5071 | 888,660,992 | +31.50(+0.63%) |
Nov 01, 2001 | 5004 | 5101 | 4955 | 5040 | 1,145,383,040 | +36.10(+0.72%) |
Oct 31, 2001 | 5086 | 5086 | 4977 | 5004 | 1,286,300,032 | -82.30(-1.62%) |
Oct 30, 2001 | 5189 | 5189 | 5083 | 5086 | 909,862,016 | +0.00(+0.00%) |
Oct 29, 2001 | 5189 | 5189 | 5083 | 5086 | 909,862,016 | -102.80(-1.98%) |
Oct 26, 2001 | 5087 | 5189 | 5087 | 5189 | 1,162,022,016 | +102.10(+2.01%) |
Oct 25, 2001 | 5168 | 5217 | 5043 | 5087 | 1,303,373,056 | -81.00(-1.57%) |
Oct 24, 2001 | 5193 | 5266 | 5133 | 5168 | 1,636,139,008 | -25.70(-0.49%) |
Oct 23, 2001 | 5070 | 5193 | 5070 | 5193 | 1,444,260,992 | +122.90(+2.42%) |
Oct 22, 2001 | 5018 | 5078 | 5018 | 5070 | 939,318,016 | +0.00(+0.00%) |
Oct 21, 2001 | 5018 | 5078 | 5018 | 5070 | 939,318,016 | +52.70(+1.05%) |
Oct 19, 2001 | 5116 | 5116 | 5004 | 5018 | 1,089,954,048 | -98.30(-1.92%) |
Oct 18, 2001 | 5203 | 5203 | 5090 | 5116 | 1,191,193,984 | -87.40(-1.68%) |
Oct 17, 2001 | 5083 | 5230 | 5083 | 5203 | 1,596,280,064 | +120.80(+2.38%) |
Oct 16, 2001 | 5067 | 5159 | 5061 | 5083 | 1,243,629,952 | +15.30(+0.30%) |
Oct 15, 2001 | 5146 | 5148 | 5046 | 5067 | 844,369,984 | +0.00(+0.00%) |
Oct 14, 2001 | 5146 | 5148 | 5046 | 5067 | 844,369,984 | -78.20(-1.52%) |
Oct 12, 2001 | 5165 | 5188 | 5081 | 5146 | 1,401,111,040 | -19.40(-0.38%) |
Oct 11, 2001 | 5153 | 5280 | 5137 | 5165 | 1,905,414,016 | +11.80(+0.23%) |
Oct 10, 2001 | 5010 | 5153 | 4978 | 5153 | 1,397,064,960 | +143.30(+2.86%) |
Oct 09, 2001 | 5033 | 5079 | 4997 | 5010 | 1,427,100,032 | -22.90(-0.46%) |
Oct 08, 2001 | 5036 | 5051 | 4903 | 5033 | 1,073,657,984 | +0.00(+0.00%) |
Oct 07, 2001 | 5036 | 5051 | 4903 | 5033 | 1,073,657,984 | -3.30(-0.07%) |
Oct 05, 2001 | 5016 | 5083 | 4962 | 5036 | 1,452,211,968 | +19.80(+0.39%) |
Oct 04, 2001 | 4882 | 5034 | 4882 | 5016 | 1,869,885,056 | +134.40(+2.75%) |
Oct 03, 2001 | 4832 | 4885 | 4758 | 4882 | 1,229,374,976 | +49.50(+1.02%) |
Oct 02, 2001 | 4786 | 4833 | 4731 | 4832 | 1,075,324,032 | +46.70(+0.98%) |