Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2002 | 4396 | 4482 | 4383 | 4463 | 0 | +38.28(+0.87%) |
Feb 28, 2002 | 4364 | 4425 | 4363 | 4425 | 0 | +83.85(+1.93%) |
Feb 27, 2002 | 4340 | 4386 | 4331 | 4341 | 0 | +35.42(+0.82%) |
Feb 26, 2002 | 4271 | 4305 | 4240 | 4305 | 0 | +0.00(+0.00%) |
Feb 25, 2002 | 4271 | 4305 | 4240 | 4305 | 0 | +60.24(+1.42%) |
Feb 23, 2002 | 4252 | 4265 | 4224 | 4245 | 0 | -42.02(-0.98%) |
Feb 22, 2002 | 4298 | 4317 | 4265 | 4287 | 0 | +48.23(+1.14%) |
Feb 21, 2002 | 4249 | 4279 | 4210 | 4239 | 0 | -17.37(-0.41%) |
Feb 20, 2002 | 4324 | 4324 | 4256 | 4256 | 0 | -90.69(-2.09%) |
Feb 19, 2002 | 4352 | 4377 | 4347 | 4347 | 0 | +0.00(+0.00%) |
Feb 18, 2002 | 4352 | 4377 | 4347 | 4347 | 0 | -29.95(-0.68%) |
Feb 16, 2002 | 4398 | 4426 | 4376 | 4377 | 0 | -52.31(-1.18%) |
Feb 15, 2002 | 4388 | 4435 | 4364 | 4429 | 0 | +64.86(+1.49%) |
Feb 14, 2002 | 4340 | 4376 | 4307 | 4364 | 0 | +26.50(+0.61%) |
Feb 13, 2002 | 4375 | 4399 | 4320 | 4338 | 0 | -15.26(-0.35%) |
Feb 12, 2002 | 4341 | 4368 | 4330 | 4353 | 0 | +0.00(+0.00%) |
Feb 11, 2002 | 4341 | 4368 | 4330 | 4353 | 0 | +54.17(+1.26%) |
Feb 09, 2002 | 4273 | 4320 | 4262 | 4299 | 0 | +3.39(+0.08%) |
Feb 08, 2002 | 4254 | 4310 | 4228 | 4296 | 0 | +21.84(+0.51%) |
Feb 07, 2002 | 4307 | 4332 | 4250 | 4274 | 0 | -33.94(-0.79%) |
Feb 06, 2002 | 4346 | 4370 | 4277 | 4308 | 0 | -89.79(-2.04%) |
Feb 05, 2002 | 4460 | 4460 | 4385 | 4398 | 0 | +0.00(+0.00%) |
Feb 04, 2002 | 4460 | 4460 | 4385 | 4398 | 0 | -58.02(-1.30%) |
Feb 02, 2002 | 4484 | 4500 | 4447 | 4456 | 0 | -6.31(-0.14%) |
Feb 01, 2002 | 4464 | 4483 | 4438 | 4462 | 0 | +54.60(+1.24%) |
Jan 31, 2002 | 4426 | 4443 | 4386 | 4407 | 0 | -68.83(-1.54%) |
Jan 30, 2002 | 4540 | 4563 | 4476 | 4476 | 0 | -57.03(-1.26%) |
Jan 29, 2002 | 4499 | 4558 | 4497 | 4533 | 0 | +0.00(+0.00%) |
Jan 28, 2002 | 4499 | 4558 | 4497 | 4533 | 0 | +48.82(+1.09%) |
Jan 26, 2002 | 4512 | 4512 | 4446 | 4484 | 0 | -23.76(-0.53%) |
Jan 25, 2002 | 4483 | 4527 | 4471 | 4508 | 0 | +57.26(+1.29%) |
Jan 24, 2002 | 4409 | 4453 | 4402 | 4451 | 0 | +4.09(+0.09%) |
Jan 23, 2002 | 4425 | 4493 | 4408 | 4447 | 0 | +22.92(+0.52%) |
Jan 22, 2002 | 4438 | 4440 | 4386 | 4424 | 0 | +0.00(+0.00%) |
Jan 21, 2002 | 4438 | 4440 | 4386 | 4424 | 0 | -25.05(-0.56%) |
Jan 19, 2002 | 4441 | 4467 | 4430 | 4449 | 0 | -26.79(-0.60%) |
Jan 18, 2002 | 4432 | 4489 | 4432 | 4476 | 0 | +50.14(+1.13%) |
Jan 17, 2002 | 4482 | 4484 | 4422 | 4426 | 0 | -92.92(-2.06%) |
Jan 16, 2002 | 4438 | 4519 | 4419 | 4518 | 0 | +64.45(+1.45%) |
Jan 15, 2002 | 4526 | 4531 | 4448 | 4454 | 0 | +0.00(+0.00%) |
Jan 14, 2002 | 4526 | 4531 | 4448 | 4454 | 0 | -100.72(-2.21%) |
Jan 12, 2002 | 4533 | 4584 | 4516 | 4555 | 0 | +39.17(+0.87%) |
Jan 11, 2002 | 4552 | 4573 | 4504 | 4516 | 0 | -71.49(-1.56%) |
Jan 10, 2002 | 4579 | 4593 | 4526 | 4587 | 0 | +18.92(+0.41%) |
Jan 09, 2002 | 4594 | 4632 | 4560 | 4568 | 0 | -47.45(-1.03%) |
Jan 08, 2002 | 4673 | 4707 | 4611 | 4616 | 0 | +0.00(+0.00%) |
Jan 07, 2002 | 4673 | 4707 | 4611 | 4616 | 0 | -67.25(-1.44%) |
Jan 05, 2002 | 4703 | 4720 | 4663 | 4683 | 0 | +1.59(+0.03%) |
Jan 04, 2002 | 4627 | 4692 | 4609 | 4681 | 0 | +100.76(+2.20%) |
Jan 03, 2002 | 4618 | 4641 | 4568 | 4580 | 0 | +0.00(+0.00%) |