Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2002 | 3711 | 3731 | 3537 | 3562 | 0 | -143.35(-3.87%) |
Feb 28, 2002 | 3721 | 3758 | 3678 | 3706 | 0 | -7.08(-0.19%) |
Feb 27, 2002 | 3632 | 3727 | 3632 | 3713 | 0 | +99.23(+2.75%) |
Feb 26, 2002 | 3610 | 3618 | 3581 | 3614 | 0 | +0.00(+0.00%) |
Feb 25, 2002 | 3610 | 3618 | 3581 | 3614 | 0 | +9.43(+0.26%) |
Feb 23, 2002 | 3566 | 3606 | 3558 | 3604 | 0 | +33.62(+0.94%) |
Feb 22, 2002 | 3570 | 3591 | 3559 | 3570 | 0 | +12.25(+0.34%) |
Feb 21, 2002 | 3573 | 3583 | 3542 | 3558 | 0 | -39.40(-1.10%) |
Feb 20, 2002 | 3642 | 3653 | 3589 | 3598 | 0 | -36.32(-1.00%) |
Feb 19, 2002 | 3611 | 3651 | 3587 | 3634 | 0 | +0.00(+0.00%) |
Feb 18, 2002 | 3611 | 3651 | 3587 | 3634 | 0 | +31.91(+0.89%) |
Feb 16, 2002 | 3561 | 3613 | 3561 | 3602 | 0 | +44.96(+1.26%) |
Feb 15, 2002 | 3544 | 3564 | 3536 | 3557 | 0 | +37.19(+1.06%) |
Feb 14, 2002 | 3505 | 3536 | 3505 | 3520 | 0 | +22.19(+0.63%) |
Feb 13, 2002 | 3523 | 3555 | 3480 | 3498 | 0 | -17.77(-0.51%) |
Feb 12, 2002 | 3500 | 3552 | 3500 | 3515 | 0 | +0.00(+0.00%) |
Feb 11, 2002 | 3500 | 3552 | 3500 | 3515 | 0 | +21.53(+0.62%) |
Feb 09, 2002 | 3445 | 3515 | 3445 | 3494 | 0 | +56.98(+1.66%) |
Feb 08, 2002 | 3440 | 3496 | 3423 | 3437 | 0 | +9.55(+0.28%) |
Feb 07, 2002 | 3329 | 3433 | 3329 | 3427 | 0 | +115.66(+3.49%) |
Feb 06, 2002 | 3316 | 3322 | 3290 | 3312 | 0 | -5.28(-0.16%) |
Feb 05, 2002 | 3336 | 3353 | 3313 | 3317 | 0 | +0.00(+0.00%) |
Feb 04, 2002 | 3336 | 3353 | 3313 | 3317 | 0 | -16.91(-0.51%) |
Feb 02, 2002 | 3335 | 3356 | 3326 | 3334 | 0 | +22.89(+0.69%) |