Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3136 | 3140 | 3098 | 3126 | 0 | -10.16(-0.32%) |
May 30, 2002 | 3162 | 3192 | 3132 | 3136 | 0 | -24.35(-0.77%) |
May 29, 2002 | 3156 | 3180 | 3108 | 3160 | 0 | +13.41(+0.43%) |
May 28, 2002 | 3232 | 3232 | 3140 | 3147 | 0 | -96.58(-2.98%) |
May 27, 2002 | 3264 | 3264 | 3201 | 3243 | 0 | -12.21(-0.38%) |
May 24, 2002 | 3153 | 3262 | 3153 | 3256 | 0 | +141.57(+4.55%) |
May 23, 2002 | 3194 | 3194 | 3107 | 3114 | 0 | -61.44(-1.93%) |
May 22, 2002 | 3188 | 3199 | 3144 | 3175 | 0 | -11.04(-0.35%) |
May 21, 2002 | 3266 | 3266 | 3128 | 3187 | 0 | -96.28(-2.93%) |
May 20, 2002 | 3344 | 3362 | 3275 | 3283 | 0 | -50.95(-1.53%) |
May 17, 2002 | 3357 | 3373 | 3311 | 3334 | 0 | -21.85(-0.65%) |
May 16, 2002 | 3399 | 3405 | 3342 | 3356 | 0 | -39.98(-1.18%) |
May 15, 2002 | 3422 | 3436 | 3382 | 3396 | 0 | -24.74(-0.72%) |
May 14, 2002 | 3451 | 3459 | 3412 | 3420 | 0 | -22.16(-0.64%) |
May 13, 2002 | 3437 | 3447 | 3430 | 3442 | 0 | +11.17(+0.33%) |
May 10, 2002 | 3455 | 3457 | 3414 | 3431 | 0 | -30.69(-0.89%) |
May 09, 2002 | 3458 | 3478 | 3448 | 3462 | 0 | +26.95(+0.78%) |
May 08, 2002 | 3434 | 3454 | 3433 | 3435 | 0 | +11.31(+0.33%) |
May 07, 2002 | 3378 | 3426 | 3372 | 3424 | 0 | +39.40(+1.16%) |
May 06, 2002 | 3386 | 3395 | 3376 | 3384 | 0 | +3.74(+0.11%) |
May 03, 2002 | 3373 | 3385 | 3365 | 3381 | 0 | +8.05(+0.24%) |
May 02, 2002 | 3361 | 3384 | 3358 | 3373 | 0 | +34.40(+1.03%) |
Apr 30, 2002 | 3303 | 3340 | 3303 | 3338 | 0 | +36.95(+1.12%) |
Apr 29, 2002 | 3373 | 3373 | 3297 | 3301 | 0 | -70.49(-2.09%) |
Apr 26, 2002 | 3364 | 3384 | 3363 | 3372 | 0 | +12.06(+0.36%) |
Apr 25, 2002 | 3421 | 3422 | 3351 | 3360 | 0 | -52.28(-1.53%) |
Apr 24, 2002 | 3409 | 3421 | 3402 | 3412 | 0 | +8.10(+0.24%) |
Apr 23, 2002 | 3388 | 3412 | 3383 | 3404 | 0 | +13.57(+0.40%) |
Apr 22, 2002 | 3364 | 3397 | 3333 | 3390 | 0 | +25.85(+0.77%) |
Apr 19, 2002 | 3420 | 3430 | 3359 | 3364 | 0 | -56.54(-1.65%) |
Apr 18, 2002 | 3426 | 3439 | 3408 | 3421 | 0 | -0.88(-0.03%) |
Apr 17, 2002 | 3444 | 3459 | 3413 | 3422 | 0 | +8.10(+0.24%) |
Apr 16, 2002 | 3459 | 3459 | 3412 | 3414 | 0 | -47.79(-1.38%) |
Apr 15, 2002 | 3514 | 3533 | 3455 | 3462 | 0 | -49.39(-1.41%) |
Apr 12, 2002 | 3496 | 3521 | 3489 | 3511 | 0 | +13.23(+0.38%) |
Apr 11, 2002 | 3482 | 3512 | 3482 | 3498 | 0 | +18.08(+0.52%) |
Apr 10, 2002 | 3465 | 3494 | 3460 | 3480 | 0 | +16.26(+0.47%) |
Apr 09, 2002 | 3483 | 3492 | 3448 | 3463 | 0 | -16.84(-0.48%) |
Apr 08, 2002 | 3502 | 3521 | 3479 | 3480 | 0 | -20.40(-0.58%) |
Apr 06, 2002 | 3516 | 3538 | 3499 | 3501 | 0 | -11.98(-0.34%) |
Apr 05, 2002 | 3463 | 3529 | 3463 | 3513 | 0 | +49.56(+1.43%) |
Apr 04, 2002 | 3501 | 3501 | 3459 | 3463 | 0 | -42.80(-1.22%) |
Apr 03, 2002 | 3505 | 3537 | 3491 | 3506 | 0 | +5.61(+0.16%) |
Apr 02, 2002 | 3483 | 3519 | 3483 | 3500 | 0 | +0.00(+0.00%) |
Apr 01, 2002 | 3483 | 3519 | 3483 | 3500 | 0 | +30.83(+0.89%) |
Mar 29, 2002 | 3464 | 3500 | 3462 | 3469 | 0 | +10.27(+0.30%) |
Mar 28, 2002 | 3473 | 3504 | 3454 | 3459 | 0 | -7.21(-0.21%) |
Mar 27, 2002 | 3517 | 3566 | 3461 | 3466 | 0 | +0.00(+0.00%) |
Mar 26, 2002 | 3517 | 3566 | 3461 | 3466 | 0 | -49.82(-1.42%) |
Mar 23, 2002 | 3555 | 3555 | 3507 | 3516 | 0 | -20.15(-0.57%) |
Mar 22, 2002 | 3580 | 3583 | 3530 | 3536 | 0 | -45.06(-1.26%) |
Mar 21, 2002 | 3576 | 3587 | 3557 | 3581 | 0 | +21.00(+0.59%) |
Mar 20, 2002 | 3618 | 3629 | 3555 | 3560 | 0 | -52.96(-1.47%) |
Mar 19, 2002 | 3633 | 3663 | 3604 | 3613 | 0 | +0.00(+0.00%) |
Mar 18, 2002 | 3633 | 3663 | 3604 | 3613 | 0 | -4.40(-0.12%) |
Mar 16, 2002 | 3594 | 3626 | 3590 | 3618 | 0 | +36.85(+1.03%) |
Mar 15, 2002 | 3574 | 3590 | 3562 | 3581 | 0 | +11.21(+0.31%) |
Mar 14, 2002 | 3531 | 3602 | 3531 | 3570 | 0 | +33.82(+0.96%) |
Mar 13, 2002 | 3603 | 3603 | 3523 | 3536 | 0 | -68.17(-1.89%) |
Mar 12, 2002 | 3675 | 3675 | 3595 | 3604 | 0 | +0.00(+0.00%) |
Mar 11, 2002 | 3675 | 3675 | 3595 | 3604 | 0 | -52.80(-1.44%) |
Mar 09, 2002 | 3693 | 3704 | 3646 | 3657 | 0 | -33.50(-0.91%) |
Mar 08, 2002 | 3621 | 3692 | 3621 | 3690 | 0 | +75.83(+2.10%) |
Mar 07, 2002 | 3647 | 3657 | 3586 | 3614 | 0 | -26.66(-0.73%) |
Mar 06, 2002 | 3655 | 3693 | 3634 | 3641 | 0 | -1.48(-0.04%) |
Mar 05, 2002 | 3734 | 3758 | 3635 | 3643 | 0 | +0.00(+0.00%) |
Mar 04, 2002 | 3734 | 3758 | 3635 | 3643 | 0 | -36.17(-0.98%) |
Mar 02, 2002 | 3552 | 3694 | 3552 | 3679 | 0 | +116.44(+3.27%) |