Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2002 | 4656 | 4709 | 4621 | 4686 | 1,440,557,952 | +29.40(+0.63%) |
Jun 28, 2002 | 4541 | 4657 | 4541 | 4656 | 1,770,740,992 | +115.70(+2.55%) |
Jun 27, 2002 | 4531 | 4590 | 4521 | 4541 | 2,004,121,984 | +9.70(+0.21%) |
Jun 26, 2002 | 4631 | 4631 | 4443 | 4531 | 2,136,814,976 | -100.00(-2.16%) |
Jun 25, 2002 | 4542 | 4648 | 4542 | 4631 | 1,737,982,976 | +89.10(+1.96%) |
Jun 24, 2002 | 4605 | 4645 | 4538 | 4542 | 1,392,883,968 | +0.00(+0.00%) |
Jun 23, 2002 | 4605 | 4645 | 4538 | 4542 | 1,392,883,968 | -63.50(-1.38%) |
Jun 21, 2002 | 4580 | 4641 | 4506 | 4605 | 1,553,388,032 | +25.10(+0.55%) |
Jun 20, 2002 | 4652 | 4680 | 4568 | 4580 | 1,747,588,992 | -72.10(-1.55%) |
Jun 19, 2002 | 4702 | 4702 | 4617 | 4652 | 1,866,288,000 | -49.60(-1.05%) |
Jun 18, 2002 | 4757 | 4775 | 4698 | 4702 | 1,560,406,016 | -54.80(-1.15%) |
Jun 17, 2002 | 4631 | 4762 | 4631 | 4757 | 1,528,700,032 | +0.00(+0.00%) |
Jun 16, 2002 | 4631 | 4762 | 4631 | 4757 | 1,528,700,032 | +126.00(+2.72%) |
Jun 14, 2002 | 4772 | 4772 | 4565 | 4631 | 2,409,800,960 | -141.10(-2.96%) |
Jun 13, 2002 | 4852 | 4883 | 4762 | 4772 | 1,581,595,008 | -79.80(-1.64%) |
Jun 12, 2002 | 4935 | 4935 | 4851 | 4852 | 1,430,983,040 | -83.10(-1.68%) |
Jun 11, 2002 | 4928 | 4944 | 4888 | 4935 | 1,495,112,960 | +6.60(+0.13%) |
Jun 10, 2002 | 4920 | 4948 | 4905 | 4928 | 1,268,007,040 | +0.00(+0.00%) |
Jun 09, 2002 | 4920 | 4948 | 4905 | 4928 | 1,268,007,040 | +7.80(+0.16%) |
Jun 07, 2002 | 4958 | 4958 | 4851 | 4920 | 1,672,065,024 | -37.20(-0.75%) |
Jun 06, 2002 | 4989 | 5017 | 4951 | 4958 | 1,980,855,040 | -31.60(-0.63%) |
Jun 05, 2002 | 5085 | 5085 | 4971 | 4989 | 1,863,202,944 | -95.90(-1.89%) |
Jun 04, 2002 | 5085 | 5085 | 5085 | 5085 | 0 | +0.00(+0.00%) |
Jun 03, 2002 | 5085 | 5085 | 5085 | 5085 | 0 | +0.00(+0.00%) |
Jun 02, 2002 | 5085 | 5085 | 5085 | 5085 | 0 | +0.00(+0.00%) |
May 31, 2002 | 5041 | 5085 | 5036 | 5085 | 1,882,118,016 | +44.30(+0.88%) |
May 30, 2002 | 5083 | 5083 | 5017 | 5041 | 1,860,041,984 | -42.20(-0.83%) |
May 29, 2002 | 5074 | 5085 | 5056 | 5083 | 1,819,304,960 | +8.80(+0.17%) |
May 28, 2002 | 5136 | 5169 | 5062 | 5074 | 2,021,223,040 | -62.10(-1.21%) |
May 27, 2002 | 5169 | 5188 | 5136 | 5136 | 1,187,778,944 | +0.00(+0.00%) |
May 26, 2002 | 5169 | 5188 | 5136 | 5136 | 1,187,778,944 | -32.80(-0.63%) |
May 24, 2002 | 5175 | 5197 | 5167 | 5169 | 1,202,781,952 | -6.20(-0.12%) |
May 23, 2002 | 5152 | 5196 | 5129 | 5175 | 1,350,430,976 | +23.40(+0.45%) |
May 22, 2002 | 5197 | 5200 | 5137 | 5152 | 1,485,299,968 | -45.30(-0.87%) |
May 21, 2002 | 5208 | 5242 | 5188 | 5197 | 1,330,375,040 | -10.90(-0.21%) |
May 20, 2002 | 5218 | 5246 | 5200 | 5208 | 826,481,024 | +0.00(+0.00%) |
May 19, 2002 | 5218 | 5246 | 5200 | 5208 | 826,481,024 | -9.90(-0.19%) |
May 17, 2002 | 5248 | 5282 | 5212 | 5218 | 1,215,757,952 | -30.50(-0.58%) |
May 16, 2002 | 5259 | 5279 | 5242 | 5248 | 1,491,165,056 | -10.60(-0.20%) |
May 15, 2002 | 5240 | 5272 | 5237 | 5259 | 1,719,005,952 | +19.60(+0.37%) |
May 14, 2002 | 5205 | 5261 | 5182 | 5240 | 1,639,074,048 | +34.70(+0.67%) |
May 13, 2002 | 5171 | 5208 | 5148 | 5205 | 1,267,997,056 | +0.00(+0.00%) |
May 12, 2002 | 5171 | 5208 | 5148 | 5205 | 1,267,997,056 | +33.60(+0.65%) |
May 10, 2002 | 5198 | 5204 | 5160 | 5171 | 1,328,566,016 | -26.40(-0.51%) |
May 09, 2002 | 5209 | 5217 | 5178 | 5198 | 1,601,004,032 | -11.50(-0.22%) |
May 08, 2002 | 5120 | 5209 | 5120 | 5209 | 1,507,580,032 | +89.20(+1.74%) |
May 07, 2002 | 5203 | 5203 | 5083 | 5120 | 1,685,191,040 | -83.20(-1.60%) |
May 06, 2002 | 5203 | 5203 | 5203 | 5203 | 0 | +0.00(+0.00%) |
May 05, 2002 | 5203 | 5203 | 5203 | 5203 | 0 | +0.00(+0.00%) |
May 03, 2002 | 5174 | 5236 | 5146 | 5203 | 2,132,292,992 | +29.00(+0.56%) |
May 02, 2002 | 5126 | 5193 | 5126 | 5174 | 1,821,779,968 | +48.60(+0.95%) |
May 01, 2002 | 5166 | 5178 | 5125 | 5126 | 1,035,651,008 | -40.10(-0.78%) |
Apr 30, 2002 | 5154 | 5169 | 5132 | 5166 | 1,389,388,032 | +11.70(+0.23%) |
Apr 29, 2002 | 5159 | 5171 | 5124 | 5154 | 1,088,950,016 | +0.00(+0.00%) |
Apr 28, 2002 | 5159 | 5171 | 5124 | 5154 | 1,088,950,016 | -5.10(-0.10%) |
Apr 26, 2002 | 5198 | 5218 | 5142 | 5159 | 1,515,310,976 | -38.50(-0.74%) |
Apr 25, 2002 | 5218 | 5218 | 5116 | 5198 | 2,237,811,968 | -20.70(-0.40%) |
Apr 24, 2002 | 5191 | 5225 | 5169 | 5218 | 1,704,089,984 | +27.20(+0.52%) |
Apr 23, 2002 | 5222 | 5242 | 5172 | 5191 | 1,828,768,000 | -30.50(-0.58%) |
Apr 22, 2002 | 5244 | 5244 | 5210 | 5222 | 1,403,821,952 | +0.00(+0.00%) |
Apr 21, 2002 | 5244 | 5244 | 5210 | 5222 | 1,403,821,952 | -22.10(-0.42%) |
Apr 19, 2002 | 5229 | 5249 | 5210 | 5244 | 1,382,113,024 | +14.20(+0.27%) |
Apr 18, 2002 | 5264 | 5292 | 5229 | 5229 | 1,446,233,984 | -34.50(-0.66%) |
Apr 17, 2002 | 5260 | 5292 | 5257 | 5264 | 1,734,307,968 | +4.00(+0.08%) |
Apr 16, 2002 | 5201 | 5260 | 5201 | 5260 | 1,507,657,984 | +58.50(+1.12%) |
Apr 15, 2002 | 5161 | 5209 | 5153 | 5201 | 1,207,912,960 | +0.00(+0.00%) |
Apr 14, 2002 | 5161 | 5209 | 5153 | 5201 | 1,207,912,960 | +40.40(+0.78%) |
Apr 12, 2002 | 5137 | 5180 | 5137 | 5161 | 1,675,197,952 | +23.60(+0.46%) |
Apr 11, 2002 | 5229 | 5244 | 5136 | 5137 | 2,131,373,952 | -91.70(-1.75%) |
Apr 10, 2002 | 5180 | 5236 | 5155 | 5229 | 1,484,238,976 | +49.50(+0.96%) |
Apr 09, 2002 | 5179 | 5213 | 5165 | 5180 | 1,594,055,040 | +1.00(+0.02%) |
Apr 08, 2002 | 5234 | 5239 | 5149 | 5179 | 1,354,333,056 | +0.00(+0.00%) |
Apr 07, 2002 | 5234 | 5239 | 5149 | 5179 | 1,354,333,056 | -55.00(-1.05%) |
Apr 06, 2002 | 5210 | 5261 | 5207 | 5234 | 1,169,058,944 | +24.10(+0.46%) |
Apr 05, 2002 | 5248 | 5248 | 5188 | 5210 | 1,360,500,992 | -38.30(-0.73%) |
Apr 04, 2002 | 5251 | 5268 | 5235 | 5248 | 1,171,639,040 | -3.60(-0.07%) |
Apr 03, 2002 | 5272 | 5272 | 5232 | 5251 | 1,289,126,016 | -20.40(-0.39%) |
Apr 02, 2002 | 5272 | 5272 | 5272 | 5272 | 0 | +0.00(+0.00%) |