Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |