Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 6423 | 6450 | 6316 | 6436 | 120,800 | +64.80(+1.02%) |
Aug 29, 2002 | 6478 | 6483 | 6332 | 6371 | 94,400 | -101.80(-1.57%) |
Aug 28, 2002 | 6613 | 6617 | 6460 | 6473 | 86,200 | -230.40(-3.44%) |
Aug 27, 2002 | 6594 | 6727 | 6553 | 6703 | 99,000 | +169.00(+2.59%) |
Aug 26, 2002 | 6539 | 6650 | 6515 | 6534 | 42,600 | -56.00(-0.85%) |
Aug 23, 2002 | 6688 | 6708 | 6566 | 6590 | 85,400 | -88.70(-1.33%) |
Aug 22, 2002 | 6576 | 6684 | 6540 | 6679 | 94,800 | +150.70(+2.31%) |
Aug 21, 2002 | 6443 | 6625 | 6431 | 6528 | 95,600 | +61.80(+0.96%) |
Aug 20, 2002 | 6556 | 6606 | 6454 | 6466 | 80,400 | -116.70(-1.77%) |
Aug 19, 2002 | 6268 | 6584 | 6259 | 6583 | 86,000 | +256.40(+4.05%) |
Aug 16, 2002 | 6278 | 6346 | 6175 | 6327 | 120,200 | +222.00(+3.64%) |
Aug 14, 2002 | 6137 | 6247 | 6086 | 6105 | 84,400 | -166.80(-2.66%) |
Aug 13, 2002 | 6235 | 6281 | 6137 | 6271 | 80,600 | +50.30(+0.81%) |
Aug 12, 2002 | 6375 | 6384 | 6207 | 6221 | 64,000 | -179.20(-2.80%) |
Aug 09, 2002 | 6454 | 6496 | 6321 | 6400 | 124,800 | +4.20(+0.07%) |
Aug 08, 2002 | 6185 | 6422 | 6172 | 6396 | 165,200 | +304.40(+5.00%) |
Aug 07, 2002 | 6209 | 6269 | 6059 | 6092 | 180,600 | -76.90(-1.25%) |
Aug 06, 2002 | 5879 | 6221 | 5816 | 6169 | 156,200 | +205.40(+3.44%) |
Aug 05, 2002 | 6145 | 6177 | 5963 | 5963 | 110,400 | -150.90(-2.47%) |
Aug 02, 2002 | 6089 | 6147 | 6029 | 6114 | 133,200 | +39.20(+0.65%) |
Aug 01, 2002 | 6250 | 6364 | 6038 | 6075 | 149,800 | -174.40(-2.79%) |
Jul 31, 2002 | 6369 | 6508 | 6214 | 6249 | 194,400 | -73.00(-1.15%) |
Jul 30, 2002 | 6673 | 6744 | 6322 | 6322 | 192,000 | -337.50(-5.07%) |
Jul 29, 2002 | 6362 | 6660 | 6260 | 6660 | 136,600 | +356.40(+5.65%) |
Jul 26, 2002 | 6240 | 6314 | 6118 | 6303 | 142,800 | -6.70(-0.11%) |
Jul 25, 2002 | 6366 | 6369 | 6166 | 6310 | 197,400 | +305.60(+5.09%) |
Jul 24, 2002 | 6074 | 6179 | 5824 | 6004 | 262,600 | -154.10(-2.50%) |
Jul 23, 2002 | 6309 | 6433 | 6106 | 6159 | 170,000 | -93.30(-1.49%) |
Jul 22, 2002 | 6374 | 6458 | 6252 | 6252 | 134,800 | -168.50(-2.62%) |
Jul 19, 2002 | 6659 | 6659 | 6420 | 6420 | 142,400 | -331.20(-4.91%) |
Jul 18, 2002 | 6704 | 6862 | 6640 | 6752 | 194,800 | +91.00(+1.37%) |
Jul 17, 2002 | 6412 | 6729 | 6380 | 6661 | 153,400 | +239.40(+3.73%) |
Jul 16, 2002 | 6557 | 6580 | 6272 | 6421 | 163,800 | +0.30(+0.00%) |
Jul 15, 2002 | 6727 | 6777 | 6408 | 6421 | 108,400 | -303.70(-4.52%) |
Jul 12, 2002 | 6800 | 6832 | 6633 | 6725 | 101,400 | +86.90(+1.31%) |
Jul 11, 2002 | 6737 | 6776 | 6631 | 6638 | 117,800 | -220.60(-3.22%) |
Jul 10, 2002 | 6915 | 6997 | 6839 | 6858 | 103,000 | -139.40(-1.99%) |
Jul 09, 2002 | 7110 | 7165 | 6928 | 6998 | 117,400 | -136.10(-1.91%) |
Jul 08, 2002 | 7010 | 7165 | 6997 | 7134 | 110,000 | +55.40(+0.78%) |
Jul 05, 2002 | 6753 | 7078 | 6745 | 7078 | 157,800 | +391.80(+5.86%) |
Jul 04, 2002 | 6686 | 6717 | 6635 | 6687 | 96,600 | +94.40(+1.43%) |
Jul 03, 2002 | 6739 | 6807 | 6580 | 6592 | 128,200 | -121.20(-1.81%) |
Jul 02, 2002 | 6794 | 6838 | 6713 | 6713 | 132,000 | -180.20(-2.61%) |
Jul 01, 2002 | 6851 | 6999 | 6796 | 6894 | 113,400 | -19.40(-0.28%) |
Jun 28, 2002 | 6810 | 6933 | 6800 | 6913 | 152,400 | +217.20(+3.24%) |
Jun 27, 2002 | 6798 | 6802 | 6644 | 6696 | 165,800 | +12.40(+0.19%) |
Jun 26, 2002 | 6716 | 6716 | 6434 | 6683 | 154,400 | -90.20(-1.33%) |
Jun 25, 2002 | 6759 | 6836 | 6729 | 6774 | 150,400 | +122.20(+1.84%) |
Jun 24, 2002 | 6895 | 6947 | 6639 | 6651 | 134,800 | -274.10(-3.96%) |
Jun 21, 2002 | 6971 | 7056 | 6850 | 6926 | 172,600 | -134.80(-1.91%) |
Jun 20, 2002 | 7144 | 7193 | 7039 | 7060 | 101,000 | -152.40(-2.11%) |
Jun 19, 2002 | 7231 | 7248 | 7161 | 7213 | 101,200 | -138.10(-1.88%) |
Jun 18, 2002 | 7391 | 7398 | 7277 | 7351 | 111,600 | +17.80(+0.24%) |
Jun 17, 2002 | 7180 | 7333 | 7152 | 7333 | 94,800 | +204.80(+2.87%) |
Jun 14, 2002 | 7286 | 7286 | 7014 | 7128 | 136,600 | -168.30(-2.31%) |
Jun 13, 2002 | 7452 | 7489 | 7277 | 7296 | 108,000 | -91.10(-1.23%) |
Jun 12, 2002 | 7440 | 7485 | 7381 | 7388 | 111,200 | -166.30(-2.20%) |
Jun 11, 2002 | 7511 | 7571 | 7430 | 7554 | 109,000 | +70.80(+0.95%) |
Jun 10, 2002 | 7543 | 7550 | 7440 | 7483 | 75,200 | +2.50(+0.03%) |
Jun 07, 2002 | 7473 | 7495 | 7400 | 7481 | 171,400 | -96.90(-1.28%) |
Jun 06, 2002 | 7665 | 7704 | 7555 | 7578 | 107,800 | -41.60(-0.55%) |
Jun 05, 2002 | 7726 | 7728 | 7589 | 7619 | 92,600 | -47.90(-0.62%) |
Jun 04, 2002 | 7828 | 7829 | 7661 | 7667 | 116,800 | -232.70(-2.95%) |