Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 5139 | 5197 | 5130 | 5178 | 1,816,678,016 | +39.40(+0.77%) |
Feb 27, 2002 | 5101 | 5157 | 5101 | 5139 | 1,688,888,064 | +38.30(+0.75%) |
Feb 26, 2002 | 5051 | 5106 | 5048 | 5101 | 1,219,186,944 | +0.00(+0.00%) |
Feb 25, 2002 | 5051 | 5106 | 5048 | 5101 | 1,219,186,944 | +49.90(+0.99%) |
Feb 23, 2002 | 5073 | 5074 | 5016 | 5051 | 1,176,774,016 | -22.50(-0.44%) |
Feb 22, 2002 | 5024 | 5097 | 5024 | 5073 | 1,392,435,968 | +49.10(+0.98%) |
Feb 21, 2002 | 5092 | 5092 | 5016 | 5024 | 1,627,399,936 | -68.30(-1.34%) |
Feb 20, 2002 | 5154 | 5154 | 5089 | 5092 | 1,413,037,952 | -61.80(-1.20%) |
Feb 19, 2002 | 5182 | 5196 | 5152 | 5154 | 802,307,968 | +0.00(+0.00%) |
Feb 18, 2002 | 5182 | 5196 | 5152 | 5154 | 802,307,968 | -28.20(-0.54%) |
Feb 16, 2002 | 5209 | 5235 | 5175 | 5182 | 1,231,771,008 | -26.30(-0.50%) |
Feb 15, 2002 | 5154 | 5238 | 5152 | 5209 | 1,480,420,992 | +54.90(+1.07%) |
Feb 14, 2002 | 5136 | 5165 | 5098 | 5154 | 1,666,439,040 | +18.20(+0.35%) |
Feb 13, 2002 | 5162 | 5217 | 5130 | 5136 | 1,421,478,016 | -26.10(-0.51%) |
Feb 12, 2002 | 5128 | 5174 | 5128 | 5162 | 1,126,446,976 | +0.00(+0.00%) |
Feb 11, 2002 | 5128 | 5174 | 5128 | 5162 | 1,126,446,976 | +33.70(+0.66%) |
Feb 09, 2002 | 5127 | 5148 | 5105 | 5128 | 1,252,659,968 | +1.10(+0.02%) |
Feb 08, 2002 | 5074 | 5127 | 5038 | 5127 | 1,503,798,016 | +53.20(+1.05%) |
Feb 07, 2002 | 5093 | 5107 | 5038 | 5074 | 1,569,710,976 | -19.60(-0.38%) |
Feb 06, 2002 | 5167 | 5167 | 5057 | 5093 | 1,855,334,016 | -73.90(-1.43%) |
Feb 05, 2002 | 5190 | 5190 | 5140 | 5167 | 1,129,378,048 | +0.00(+0.00%) |
Feb 04, 2002 | 5190 | 5190 | 5140 | 5167 | 1,129,378,048 | -22.40(-0.43%) |
Feb 02, 2002 | 5165 | 5227 | 5165 | 5190 | 1,287,732,992 | +24.90(+0.48%) |
Feb 01, 2002 | 5089 | 5176 | 5089 | 5165 | 1,251,559,936 | +75.50(+1.48%) |
Jan 31, 2002 | 5131 | 5131 | 5053 | 5089 | 1,587,506,048 | -42.10(-0.82%) |
Jan 30, 2002 | 5224 | 5243 | 5131 | 5131 | 1,440,669,056 | -92.20(-1.77%) |
Jan 29, 2002 | 5193 | 5250 | 5193 | 5224 | 1,162,072,960 | +0.00(+0.00%) |
Jan 28, 2002 | 5193 | 5250 | 5193 | 5224 | 1,162,072,960 | +30.50(+0.59%) |
Jan 26, 2002 | 5233 | 5233 | 5163 | 5193 | 1,005,766,016 | -40.00(-0.76%) |
Jan 25, 2002 | 5181 | 5263 | 5181 | 5233 | 1,542,324,992 | +52.40(+1.01%) |
Jan 24, 2002 | 5149 | 5201 | 5123 | 5181 | 1,350,861,952 | +31.50(+0.61%) |
Jan 23, 2002 | 5138 | 5207 | 5124 | 5149 | 1,282,061,056 | +10.70(+0.21%) |
Jan 22, 2002 | 5127 | 5146 | 5086 | 5138 | 768,790,016 | +0.00(+0.00%) |
Jan 21, 2002 | 5127 | 5146 | 5086 | 5138 | 768,790,016 | +11.70(+0.23%) |
Jan 19, 2002 | 5138 | 5151 | 5103 | 5127 | 1,240,964,992 | -11.70(-0.23%) |
Jan 18, 2002 | 5128 | 5180 | 5115 | 5138 | 1,201,297,024 | +10.90(+0.21%) |
Jan 17, 2002 | 5166 | 5168 | 5106 | 5128 | 1,359,827,968 | -38.40(-0.74%) |
Jan 16, 2002 | 5114 | 5175 | 5082 | 5166 | 1,339,596,032 | +52.50(+1.03%) |
Jan 15, 2002 | 5199 | 5199 | 5096 | 5114 | 992,953,024 | +0.00(+0.00%) |
Jan 14, 2002 | 5199 | 5199 | 5096 | 5114 | 992,953,024 | -85.10(-1.64%) |
Jan 12, 2002 | 5191 | 5230 | 5172 | 5199 | 1,295,964,032 | +7.90(+0.15%) |
Jan 11, 2002 | 5228 | 5228 | 5178 | 5191 | 1,821,096,960 | -37.80(-0.72%) |
Jan 10, 2002 | 5250 | 5250 | 5201 | 5228 | 1,513,884,032 | -21.90(-0.42%) |
Jan 09, 2002 | 5294 | 5307 | 5239 | 5250 | 1,495,694,976 | -43.20(-0.82%) |
Jan 08, 2002 | 5324 | 5354 | 5278 | 5294 | 900,070,016 | +0.00(+0.00%) |
Jan 07, 2002 | 5324 | 5354 | 5278 | 5294 | 900,070,016 | -30.20(-0.57%) |
Jan 05, 2002 | 5319 | 5362 | 5314 | 5324 | 1,097,681,024 | +5.00(+0.09%) |
Jan 04, 2002 | 5218 | 5328 | 5218 | 5319 | 928,236,032 | +100.50(+1.93%) |
Jan 03, 2002 | 5217 | 5262 | 5195 | 5218 | 630,830,016 | +0.90(+0.02%) |
Jan 02, 2002 | 5217 | 5217 | 5217 | 5217 | 0 | +0.00(+0.00%) |
Jan 01, 2002 | 5242 | 5258 | 5204 | 5217 | 91,481,000 | +0.00(+0.00%) |
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%) |