Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3815 | 3898 | 3801 | 3898 | 0 | +155.21(+4.15%) |
Jun 27, 2002 | 3765 | 3802 | 3710 | 3743 | 0 | +41.65(+1.13%) |
Jun 26, 2002 | 3584 | 3703 | 3561 | 3701 | 0 | -65.27(-1.73%) |
Jun 25, 2002 | 3733 | 3780 | 3722 | 3766 | 0 | +97.16(+2.65%) |
Jun 24, 2002 | 3797 | 3824 | 3664 | 3669 | 0 | -130.29(-3.43%) |
Jun 21, 2002 | 3789 | 3887 | 3736 | 3800 | 0 | -32.54(-0.85%) |
Jun 20, 2002 | 3892 | 3920 | 3819 | 3832 | 0 | -103.51(-2.63%) |
Jun 19, 2002 | 3933 | 3958 | 3906 | 3936 | 0 | -69.35(-1.73%) |
Jun 18, 2002 | 4049 | 4049 | 3978 | 4005 | 0 | -5.43(-0.14%) |
Jun 17, 2002 | 3878 | 4013 | 3873 | 4010 | 0 | +167.29(+4.35%) |
Jun 14, 2002 | 3915 | 3925 | 3785 | 3843 | 0 | -114.26(-2.89%) |
Jun 13, 2002 | 4042 | 4059 | 3935 | 3957 | 0 | -47.43(-1.18%) |
Jun 12, 2002 | 4058 | 4058 | 3998 | 4005 | 0 | -104.61(-2.55%) |
Jun 11, 2002 | 4036 | 4114 | 4018 | 4109 | 0 | +84.43(+2.10%) |
Jun 10, 2002 | 4055 | 4077 | 4001 | 4025 | 0 | +4.67(+0.12%) |
Jun 07, 2002 | 4026 | 4032 | 3969 | 4020 | 0 | -77.91(-1.90%) |
Jun 06, 2002 | 4102 | 4165 | 4091 | 4098 | 0 | +18.67(+0.46%) |
Jun 05, 2002 | 4108 | 4124 | 4068 | 4080 | 0 | +13.63(+0.34%) |
Jun 04, 2002 | 4175 | 4178 | 4066 | 4066 | 0 | -161.27(-3.82%) |
Jun 03, 2002 | 4248 | 4294 | 4226 | 4227 | 0 | -47.49(-1.11%) |
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%) |