Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3877 | 3945 | 3700 | 3700 | 0 | -178.80(-4.61%) |
Jul 30, 2002 | 3853 | 3879 | 3742 | 3879 | 0 | +19.16(+0.50%) |
Jul 29, 2002 | 3585 | 3860 | 3585 | 3860 | 0 | +280.78(+7.85%) |
Jul 26, 2002 | 3526 | 3582 | 3368 | 3579 | 0 | +58.54(+1.66%) |
Jul 25, 2002 | 3633 | 3727 | 3473 | 3520 | 0 | -112.20(-3.09%) |
Jul 24, 2002 | 3516 | 3641 | 3266 | 3633 | 0 | +116.83(+3.32%) |
Jul 23, 2002 | 3711 | 3811 | 3512 | 3516 | 0 | -175.60(-4.76%) |
Jul 22, 2002 | 3888 | 3888 | 3639 | 3691 | 0 | -200.45(-5.15%) |
Jul 19, 2002 | 4093 | 4093 | 3876 | 3892 | 0 | -208.87(-5.09%) |
Jul 18, 2002 | 4095 | 4152 | 4032 | 4101 | 0 | +7.93(+0.19%) |
Jul 17, 2002 | 3979 | 4106 | 3900 | 4093 | 0 | +115.07(+2.89%) |
Jul 16, 2002 | 3913 | 4052 | 3826 | 3978 | 0 | +65.24(+1.67%) |
Jul 15, 2002 | 4125 | 4143 | 3913 | 3913 | 0 | -218.29(-5.28%) |
Jul 12, 2002 | 4121 | 4250 | 4075 | 4131 | 0 | +12.30(+0.30%) |
Jul 11, 2002 | 4180 | 4180 | 4039 | 4118 | 0 | -71.72(-1.71%) |
Jul 10, 2002 | 4353 | 4354 | 4189 | 4190 | 0 | -179.54(-4.11%) |
Jul 09, 2002 | 4446 | 4480 | 4342 | 4370 | 0 | -72.57(-1.63%) |
Jul 08, 2002 | 4476 | 4476 | 4393 | 4442 | 0 | -40.70(-0.91%) |
Jul 05, 2002 | 4268 | 4483 | 4268 | 4483 | 0 | +224.41(+5.27%) |
Jul 04, 2002 | 4140 | 4259 | 4140 | 4259 | 0 | +120.47(+2.91%) |
Jul 03, 2002 | 4202 | 4252 | 4102 | 4138 | 0 | -57.80(-1.38%) |
Jul 02, 2002 | 4359 | 4359 | 4164 | 4196 | 0 | -170.86(-3.91%) |
Jul 01, 2002 | 4377 | 4444 | 4318 | 4367 | 0 | -15.75(-0.36%) |
Jun 28, 2002 | 4275 | 4388 | 4275 | 4383 | 0 | +123.13(+2.89%) |
Jun 27, 2002 | 4104 | 4259 | 4104 | 4259 | 0 | +160.38(+3.91%) |
Jun 26, 2002 | 4187 | 4187 | 3947 | 4099 | 0 | -103.92(-2.47%) |
Jun 25, 2002 | 4129 | 4260 | 4129 | 4203 | 0 | +75.76(+1.84%) |
Jun 24, 2002 | 4234 | 4298 | 4046 | 4127 | 0 | -105.19(-2.49%) |
Jun 21, 2002 | 4244 | 4312 | 4153 | 4232 | 0 | -13.28(-0.31%) |
Jun 20, 2002 | 4352 | 4371 | 4200 | 4246 | 0 | -109.14(-2.51%) |
Jun 19, 2002 | 4424 | 4424 | 4322 | 4355 | 0 | -79.03(-1.78%) |
Jun 18, 2002 | 4481 | 4504 | 4399 | 4434 | 0 | -41.25(-0.92%) |
Jun 17, 2002 | 4318 | 4483 | 4318 | 4475 | 0 | +171.25(+3.98%) |
Jun 14, 2002 | 4465 | 4465 | 4253 | 4304 | 0 | -166.29(-3.72%) |
Jun 13, 2002 | 4517 | 4585 | 4442 | 4470 | 0 | -40.05(-0.89%) |
Jun 12, 2002 | 4599 | 4599 | 4481 | 4510 | 0 | -95.90(-2.08%) |
Jun 11, 2002 | 4587 | 4686 | 4555 | 4606 | 0 | +16.83(+0.37%) |
Jun 10, 2002 | 4617 | 4659 | 4545 | 4589 | 0 | -20.92(-0.45%) |
Jun 07, 2002 | 4630 | 4630 | 4513 | 4610 | 0 | -47.34(-1.02%) |
Jun 06, 2002 | 4634 | 4716 | 4617 | 4658 | 0 | +33.21(+0.72%) |
Jun 05, 2002 | 4632 | 4685 | 4602 | 4624 | 0 | -1.48(-0.03%) |
Jun 04, 2002 | 4731 | 4731 | 4581 | 4626 | 0 | -122.16(-2.57%) |
Jun 03, 2002 | 4818 | 4850 | 4726 | 4748 | 0 | -70.35(-1.46%) |
May 31, 2002 | 4766 | 4859 | 4766 | 4818 | 0 | +56.34(+1.18%) |
May 30, 2002 | 4874 | 4874 | 4742 | 4762 | 0 | -119.84(-2.45%) |
May 29, 2002 | 4915 | 4915 | 4855 | 4882 | 0 | -36.78(-0.75%) |
May 28, 2002 | 4969 | 5016 | 4893 | 4919 | 0 | -42.96(-0.87%) |
May 27, 2002 | 4897 | 4972 | 4897 | 4962 | 0 | +62.41(+1.27%) |
May 24, 2002 | 4890 | 4937 | 4881 | 4899 | 0 | +19.63(+0.40%) |
May 23, 2002 | 4925 | 4952 | 4860 | 4880 | 0 | -40.00(-0.81%) |
May 22, 2002 | 4971 | 4997 | 4889 | 4920 | 0 | -65.11(-1.31%) |
May 21, 2002 | 4993 | 5058 | 4948 | 4985 | 0 | -14.38(-0.29%) |
May 20, 2002 | 5046 | 5059 | 4985 | 4999 | 0 | -37.42(-0.74%) |
May 17, 2002 | 5058 | 5126 | 5022 | 5036 | 0 | -11.04(-0.22%) |
May 16, 2002 | 5067 | 5101 | 5032 | 5047 | 0 | -24.94(-0.49%) |
May 15, 2002 | 5062 | 5085 | 5001 | 5072 | 0 | +23.31(+0.46%) |
May 14, 2002 | 4982 | 5068 | 4956 | 5049 | 0 | +73.60(+1.48%) |
May 13, 2002 | 4861 | 4988 | 4833 | 4975 | 0 | +103.78(+2.13%) |
May 10, 2002 | 4961 | 4964 | 4849 | 4872 | 0 | -94.78(-1.91%) |
May 09, 2002 | 5024 | 5026 | 4952 | 4966 | 0 | -62.11(-1.24%) |
May 08, 2002 | 4879 | 5029 | 4879 | 5029 | 0 | +156.18(+3.21%) |
May 07, 2002 | 4875 | 4892 | 4773 | 4872 | 0 | -8.26(-0.17%) |
May 06, 2002 | 4884 | 4927 | 4877 | 4881 | 0 | -2.10(-0.04%) |
May 03, 2002 | 4959 | 5022 | 4872 | 4883 | 0 | -81.79(-1.65%) |