Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6550 | 6604 | 6549 | 6575 | 0 | +30.70(+0.47%) |
May 30, 2002 | 6584 | 6589 | 6520 | 6544 | 0 | -53.90(-0.82%) |
May 29, 2002 | 6567 | 6598 | 6553 | 6598 | 0 | +13.90(+0.21%) |
May 28, 2002 | 6620 | 6639 | 6573 | 6584 | 0 | -23.60(-0.36%) |
May 27, 2002 | 6557 | 6623 | 6555 | 6608 | 0 | +31.70(+0.48%) |
May 24, 2002 | 6606 | 6619 | 6562 | 6576 | 0 | +11.90(+0.18%) |
May 23, 2002 | 6598 | 6609 | 6544 | 6564 | 0 | -21.80(-0.33%) |
May 22, 2002 | 6602 | 6636 | 6576 | 6586 | 0 | -37.40(-0.56%) |
May 21, 2002 | 6608 | 6649 | 6570 | 6623 | 0 | +17.30(+0.26%) |
May 20, 2002 | 6665 | 6671 | 6598 | 6606 | 0 | -36.60(-0.55%) |
May 17, 2002 | 6734 | 6741 | 6643 | 6643 | 0 | -49.40(-0.74%) |
May 16, 2002 | 6664 | 6721 | 6658 | 6692 | 0 | +21.90(+0.33%) |
May 15, 2002 | 6632 | 6686 | 6627 | 6670 | 0 | +47.80(+0.72%) |
May 14, 2002 | 6606 | 6650 | 6582 | 6622 | 0 | +54.00(+0.82%) |
May 13, 2002 | 6508 | 6568 | 6493 | 6568 | 0 | +35.20(+0.54%) |
May 10, 2002 | 6567 | 6579 | 6519 | 6533 | 0 | -62.00(-0.94%) |
May 09, 2002 | 6620 | 6636 | 6588 | 6595 | 0 | +3.20(+0.05%) |
May 08, 2002 | 6518 | 6600 | 6506 | 6592 | 0 | +113.80(+1.76%) |
May 07, 2002 | 6571 | 6571 | 6448 | 6478 | 0 | -93.40(-1.42%) |
May 06, 2002 | 6583 | 6622 | 6565 | 6572 | 0 | -27.20(-0.41%) |
May 03, 2002 | 6547 | 6638 | 6547 | 6599 | 0 | +46.40(+0.71%) |
May 02, 2002 | 6582 | 6588 | 6532 | 6552 | 0 | -5.30(-0.08%) |
Apr 30, 2002 | 6542 | 6574 | 6520 | 6558 | 0 | -9.20(-0.14%) |
Apr 29, 2002 | 6512 | 6578 | 6487 | 6567 | 0 | +36.70(+0.56%) |
Apr 26, 2002 | 6595 | 6610 | 6530 | 6530 | 0 | -61.70(-0.94%) |
Apr 25, 2002 | 6666 | 6666 | 6554 | 6592 | 0 | -88.00(-1.32%) |
Apr 24, 2002 | 6666 | 6680 | 6642 | 6680 | 0 | +4.80(+0.07%) |
Apr 23, 2002 | 6665 | 6718 | 6650 | 6675 | 0 | -10.30(-0.15%) |
Apr 22, 2002 | 6687 | 6697 | 6655 | 6685 | 0 | +8.60(+0.13%) |
Apr 19, 2002 | 6677 | 6688 | 6649 | 6677 | 0 | -10.70(-0.16%) |
Apr 18, 2002 | 6710 | 6723 | 6658 | 6687 | 0 | -3.90(-0.06%) |
Apr 17, 2002 | 6686 | 6713 | 6677 | 6691 | 0 | +11.90(+0.18%) |
Apr 16, 2002 | 6616 | 6683 | 6611 | 6679 | 0 | +63.90(+0.97%) |
Apr 15, 2002 | 6608 | 6638 | 6584 | 6616 | 0 | +22.50(+0.34%) |
Apr 12, 2002 | 6595 | 6608 | 6559 | 6593 | 0 | -2.90(-0.04%) |
Apr 11, 2002 | 6674 | 6698 | 6595 | 6596 | 0 | -84.80(-1.27%) |
Apr 10, 2002 | 6627 | 6697 | 6618 | 6681 | 0 | +39.60(+0.60%) |
Apr 09, 2002 | 6624 | 6642 | 6605 | 6641 | 0 | +56.00(+0.85%) |
Apr 08, 2002 | 6652 | 6660 | 6560 | 6585 | 0 | -77.00(-1.16%) |
Apr 06, 2002 | 6678 | 6687 | 6644 | 6662 | 0 | -8.60(-0.13%) |
Apr 05, 2002 | 6672 | 6717 | 6651 | 6671 | 0 | -23.40(-0.35%) |
Apr 04, 2002 | 6645 | 6712 | 6617 | 6694 | 0 | +22.60(+0.34%) |
Apr 03, 2002 | 6652 | 6674 | 6640 | 6672 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 6652 | 6674 | 6640 | 6672 | 0 | +16.30(+0.24%) |
Mar 29, 2002 | 6638 | 6677 | 6636 | 6655 | 0 | +23.40(+0.35%) |
Mar 28, 2002 | 6631 | 6645 | 6615 | 6632 | 0 | +7.50(+0.11%) |
Mar 27, 2002 | 6558 | 6652 | 6550 | 6624 | 0 | +14.20(+0.21%) |
Mar 26, 2002 | 6619 | 6673 | 6608 | 6610 | 0 | +0.00(+0.00%) |
Mar 25, 2002 | 6619 | 6673 | 6608 | 6610 | 0 | -5.70(-0.09%) |
Mar 23, 2002 | 6601 | 6638 | 6578 | 6616 | 0 | +15.40(+0.23%) |
Mar 22, 2002 | 6580 | 6639 | 6577 | 6600 | 0 | -11.70(-0.18%) |
Mar 21, 2002 | 6616 | 6626 | 6597 | 6612 | 0 | -17.90(-0.27%) |
Mar 20, 2002 | 6625 | 6654 | 6617 | 6630 | 0 | +7.40(+0.11%) |
Mar 19, 2002 | 6573 | 6641 | 6565 | 6623 | 0 | +0.00(+0.00%) |
Mar 18, 2002 | 6573 | 6641 | 6565 | 6623 | 0 | +51.30(+0.78%) |
Mar 16, 2002 | 6572 | 6575 | 6525 | 6571 | 0 | +27.80(+0.42%) |
Mar 15, 2002 | 6498 | 6561 | 6495 | 6544 | 0 | +46.40(+0.71%) |
Mar 14, 2002 | 6470 | 6542 | 6450 | 6497 | 0 | +44.10(+0.68%) |
Mar 13, 2002 | 6467 | 6484 | 6430 | 6453 | 0 | -43.60(-0.67%) |
Mar 12, 2002 | 6517 | 6517 | 6477 | 6497 | 0 | +0.00(+0.00%) |
Mar 11, 2002 | 6517 | 6517 | 6477 | 6497 | 0 | -34.60(-0.53%) |
Mar 09, 2002 | 6432 | 6537 | 6429 | 6531 | 0 | +90.60(+1.41%) |
Mar 08, 2002 | 6457 | 6478 | 6424 | 6441 | 0 | +24.30(+0.38%) |
Mar 07, 2002 | 6405 | 6433 | 6386 | 6416 | 0 | +3.80(+0.06%) |
Mar 06, 2002 | 6463 | 6484 | 6387 | 6412 | 0 | -28.20(-0.44%) |
Mar 05, 2002 | 6414 | 6448 | 6383 | 6441 | 0 | +0.00(+0.00%) |
Mar 04, 2002 | 6414 | 6448 | 6383 | 6441 | 0 | +91.70(+1.44%) |
Mar 02, 2002 | 6334 | 6365 | 6318 | 6349 | 0 | -3.80(-0.06%) |