Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 10390 | 10622 | 10366 | 10622 | 489,978,400 | +360.20(+3.51%) |
Jun 27, 2002 | 10182 | 10336 | 10176 | 10262 | 424,463,808 | +187.00(+1.86%) |
Jun 26, 2002 | 10376 | 10376 | 10061 | 10075 | 513,651,008 | -422.10(-4.02%) |
Jun 25, 2002 | 10464 | 10580 | 10404 | 10497 | 522,084,608 | +25.40(+0.24%) |
Jun 24, 2002 | 10256 | 10491 | 10169 | 10471 | 526,313,216 | +117.00(+1.13%) |
Jun 21, 2002 | 10490 | 10490 | 10328 | 10354 | 457,947,200 | -258.70(-2.44%) |
Jun 20, 2002 | 10467 | 10629 | 10326 | 10613 | 601,852,032 | +136.80(+1.31%) |
Jun 19, 2002 | 10757 | 10772 | 10449 | 10476 | 579,618,432 | -363.70(-3.36%) |
Jun 18, 2002 | 10799 | 10884 | 10748 | 10840 | 481,417,984 | +175.80(+1.65%) |
Jun 17, 2002 | 10858 | 10888 | 10578 | 10664 | 564,320,000 | -256.50(-2.35%) |
Jun 14, 2002 | 11122 | 11127 | 10911 | 10921 | 1,128,034,048 | -224.20(-2.01%) |
Jun 13, 2002 | 11366 | 11396 | 11133 | 11145 | 464,889,216 | -182.30(-1.61%) |
Jun 12, 2002 | 11392 | 11405 | 11262 | 11327 | 427,608,000 | -122.30(-1.07%) |
Jun 11, 2002 | 11390 | 11514 | 11390 | 11449 | 395,610,208 | +79.20(+0.70%) |
Jun 10, 2002 | 11471 | 11522 | 11370 | 11370 | 387,837,600 | -68.30(-0.60%) |
Jun 07, 2002 | 11467 | 11467 | 11366 | 11438 | 0 | -136.40(-1.18%) |
Jun 06, 2002 | 11700 | 11744 | 11540 | 11575 | 0 | -89.00(-0.76%) |
Jun 05, 2002 | 11704 | 11769 | 11654 | 11664 | 0 | +10.80(+0.09%) |
Jun 04, 2002 | 11854 | 11874 | 11624 | 11653 | 0 | -248.30(-2.09%) |
Jun 03, 2002 | 11804 | 11905 | 11796 | 11901 | 0 | +137.70(+1.17%) |
May 31, 2002 | 11780 | 11912 | 11744 | 11764 | 0 | -6.30(-0.05%) |
May 30, 2002 | 11804 | 11813 | 11681 | 11770 | 0 | -83.00(-0.70%) |
May 29, 2002 | 11837 | 11888 | 11797 | 11853 | 0 | -83.10(-0.70%) |
May 28, 2002 | 11942 | 11950 | 11890 | 11936 | 0 | -40.20(-0.34%) |
May 27, 2002 | 11975 | 12081 | 11953 | 11976 | 0 | +0.00(+0.00%) |
May 24, 2002 | 12013 | 12023 | 11843 | 11976 | 0 | -3.50(-0.03%) |
May 23, 2002 | 12001 | 12020 | 11937 | 11980 | 0 | +17.80(+0.15%) |
May 22, 2002 | 11768 | 11963 | 11767 | 11962 | 0 | +160.80(+1.36%) |
May 21, 2002 | 11804 | 11825 | 11765 | 11801 | 0 | -55.30(-0.47%) |
May 20, 2002 | 11888 | 11943 | 11836 | 11856 | 0 | +9.20(+0.08%) |
May 17, 2002 | 11820 | 11927 | 11818 | 11847 | 0 | +108.60(+0.93%) |
May 16, 2002 | 11671 | 11747 | 11579 | 11739 | 0 | +95.70(+0.82%) |
May 15, 2002 | 11486 | 11694 | 11486 | 11643 | 0 | +286.80(+2.53%) |
May 14, 2002 | 11452 | 11508 | 11337 | 11356 | 0 | +19.20(+0.17%) |
May 13, 2002 | 11474 | 11474 | 11310 | 11337 | 0 | -194.10(-1.68%) |
May 10, 2002 | 11535 | 11587 | 11524 | 11531 | 0 | -102.20(-0.88%) |
May 09, 2002 | 11634 | 11728 | 11620 | 11633 | 0 | +112.50(+0.98%) |
May 08, 2002 | 11356 | 11581 | 11356 | 11521 | 0 | +204.80(+1.81%) |
May 07, 2002 | 11500 | 11509 | 11251 | 11316 | 0 | -235.00(-2.03%) |
May 02, 2002 | 11610 | 11610 | 11519 | 11551 | 0 | -1.80(-0.02%) |
May 01, 2002 | 11540 | 11592 | 11528 | 11553 | 0 | +60.30(+0.52%) |
Apr 30, 2002 | 11533 | 11549 | 11441 | 11492 | 0 | -48.90(-0.42%) |
Apr 26, 2002 | 11682 | 11685 | 11465 | 11541 | 0 | -107.30(-0.92%) |
Apr 25, 2002 | 11692 | 11708 | 11583 | 11649 | 0 | -24.20(-0.21%) |
Apr 24, 2002 | 11749 | 11808 | 11664 | 11673 | 0 | -63.90(-0.54%) |
Apr 23, 2002 | 11633 | 11813 | 11577 | 11737 | 0 | +15.20(+0.13%) |
Apr 22, 2002 | 11555 | 11765 | 11555 | 11722 | 0 | +209.60(+1.82%) |
Apr 19, 2002 | 11488 | 11526 | 11387 | 11512 | 0 | -63.70(-0.55%) |
Apr 18, 2002 | 11500 | 11636 | 11485 | 11576 | 0 | +32.00(+0.28%) |
Apr 17, 2002 | 11423 | 11545 | 11404 | 11544 | 0 | +197.00(+1.74%) |
Apr 16, 2002 | 11161 | 11347 | 11141 | 11347 | 0 | +209.40(+1.88%) |
Apr 15, 2002 | 11014 | 11139 | 10942 | 11137 | 0 | +174.30(+1.59%) |
Apr 12, 2002 | 11070 | 11123 | 10896 | 10963 | 0 | -184.30(-1.65%) |
Apr 11, 2002 | 11291 | 11321 | 11147 | 11147 | 0 | -71.30(-0.64%) |
Apr 10, 2002 | 11089 | 11293 | 11053 | 11219 | 0 | +104.10(+0.94%) |
Apr 09, 2002 | 11338 | 11363 | 11113 | 11114 | 0 | -238.40(-2.10%) |
Apr 08, 2002 | 11321 | 11430 | 11265 | 11353 | 0 | +17.40(+0.15%) |
Apr 06, 2002 | 11366 | 11413 | 11302 | 11336 | 0 | -43.70(-0.38%) |
Apr 05, 2002 | 11430 | 11537 | 11336 | 11379 | 0 | -21.50(-0.19%) |
Apr 04, 2002 | 11104 | 11477 | 11042 | 11401 | 0 | +196.20(+1.75%) |
Apr 03, 2002 | 11143 | 11217 | 11050 | 11204 | 0 | +175.80(+1.59%) |
Apr 02, 2002 | 11106 | 11148 | 11008 | 11029 | 0 | +0.00(+0.00%) |