Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9099 | 9126 | 9047 | 9072 | 221,724,000 | -222.25(-2.39%) |
Sep 27, 2002 | 9339 | 9368 | 9246 | 9294 | 207,134,800 | +23.75(+0.26%) |
Sep 26, 2002 | 9251 | 9286 | 9207 | 9271 | 171,300,608 | +145.80(+1.60%) |
Sep 25, 2002 | 9077 | 9194 | 9015 | 9125 | 205,115,200 | -72.77(-0.79%) |
Sep 24, 2002 | 9168 | 9213 | 9141 | 9198 | 173,091,008 | -117.19(-1.26%) |
Sep 23, 2002 | 9296 | 9322 | 9219 | 9315 | 141,863,392 | -13.35(-0.14%) |
Sep 20, 2002 | 9260 | 9338 | 9211 | 9328 | 220,920,608 | -99.57(-1.06%) |
Sep 19, 2002 | 9486 | 9511 | 9390 | 9428 | 186,647,200 | -46.28(-0.49%) |
Sep 18, 2002 | 9517 | 9517 | 9401 | 9474 | 224,988,400 | -233.18(-2.40%) |
Sep 17, 2002 | 9605 | 9732 | 9563 | 9707 | 296,911,616 | +202.12(+2.13%) |
Sep 16, 2002 | 9625 | 9639 | 9455 | 9505 | 322,838,592 | -145.84(-1.51%) |
Sep 13, 2002 | 9774 | 9784 | 9610 | 9651 | 283,806,016 | -245.36(-2.48%) |
Sep 12, 2002 | 9871 | 9955 | 9808 | 9896 | 170,804,608 | +13.98(+0.14%) |
Sep 11, 2002 | 9928 | 9946 | 9845 | 9882 | 63,873,400 | -3.42(-0.03%) |
Sep 10, 2002 | 9763 | 9907 | 9761 | 9886 | 181,770,400 | +162.10(+1.67%) |
Sep 09, 2002 | 9782 | 9783 | 9672 | 9724 | 165,390,800 | +2.81(+0.03%) |
Sep 06, 2002 | 9651 | 9751 | 9632 | 9721 | 219,272,400 | -5.17(-0.05%) |
Sep 05, 2002 | 9824 | 9834 | 9710 | 9726 | 191,412,400 | -94.30(-0.96%) |
Sep 04, 2002 | 9643 | 9830 | 9629 | 9820 | 247,492,000 | +29.65(+0.30%) |
Sep 03, 2002 | 9862 | 9873 | 9748 | 9791 | 203,358,000 | -106.30(-1.07%) |
Sep 02, 2002 | 10040 | 10045 | 9862 | 9897 | 172,456,192 | -146.92(-1.46%) |
Aug 30, 2002 | 10034 | 10090 | 10005 | 10044 | 164,391,600 | -17.30(-0.17%) |
Aug 29, 2002 | 10034 | 10075 | 9989 | 10061 | 183,778,592 | -69.00(-0.68%) |
Aug 28, 2002 | 10130 | 10159 | 10070 | 10130 | 174,737,600 | -55.30(-0.54%) |
Aug 27, 2002 | 10234 | 10267 | 10125 | 10186 | 105,858,200 | -40.80(-0.40%) |
Aug 26, 2002 | 10233 | 10264 | 10192 | 10226 | 106,866,600 | -19.40(-0.19%) |
Aug 23, 2002 | 10473 | 10479 | 10241 | 10246 | 167,808,000 | -178.30(-1.71%) |
Aug 22, 2002 | 10452 | 10457 | 10367 | 10424 | 155,805,408 | +21.70(+0.21%) |
Aug 21, 2002 | 10318 | 10409 | 10294 | 10402 | 190,580,608 | -5.70(-0.05%) |
Aug 20, 2002 | 10390 | 10432 | 10374 | 10408 | 187,414,000 | +161.00(+1.57%) |
Aug 19, 2002 | 10250 | 10279 | 10166 | 10247 | 126,512,200 | -18.00(-0.18%) |
Aug 16, 2002 | 10241 | 10300 | 10206 | 10265 | 211,214,000 | +45.30(+0.44%) |
Aug 15, 2002 | 10123 | 10265 | 10123 | 10220 | 257,063,808 | +258.35(+2.59%) |
Aug 14, 2002 | 10065 | 10065 | 9883 | 9961 | 195,549,600 | -138.75(-1.37%) |
Aug 13, 2002 | 9963 | 10132 | 9958 | 10100 | 150,937,200 | +140.18(+1.41%) |
Aug 12, 2002 | 10040 | 10040 | 9929 | 9960 | 135,721,200 | -54.18(-0.54%) |
Aug 09, 2002 | 10129 | 10150 | 10007 | 10014 | 173,137,792 | +51.86(+0.52%) |
Aug 08, 2002 | 9961 | 9997 | 9895 | 9962 | 159,974,208 | -15.50(-0.16%) |
Aug 07, 2002 | 9884 | 10008 | 9851 | 9978 | 177,157,600 | +277.05(+2.86%) |
Aug 06, 2002 | 9780 | 9783 | 9633 | 9701 | 228,461,408 | -161.64(-1.64%) |
Aug 05, 2002 | 9913 | 9977 | 9824 | 9862 | 187,999,200 | -129.39(-1.29%) |
Aug 02, 2002 | 10027 | 10058 | 9969 | 9992 | 180,663,392 | -188.28(-1.85%) |
Aug 01, 2002 | 10244 | 10329 | 10175 | 10180 | 173,664,400 | -87.40(-0.85%) |
Jul 31, 2002 | 10169 | 10290 | 10123 | 10267 | 161,412,800 | +112.20(+1.10%) |
Jul 30, 2002 | 10240 | 10286 | 10152 | 10155 | 264,124,400 | +179.21(+1.80%) |
Jul 29, 2002 | 9873 | 9983 | 9830 | 9976 | 170,356,400 | +202.87(+2.08%) |
Jul 26, 2002 | 9802 | 9895 | 9688 | 9773 | 262,142,208 | -111.66(-1.13%) |
Jul 25, 2002 | 10143 | 10166 | 9872 | 9885 | 251,086,208 | -87.21(-0.87%) |
Jul 24, 2002 | 10134 | 10134 | 9913 | 9972 | 268,197,600 | -341.91(-3.32%) |
Jul 23, 2002 | 9980 | 10322 | 9978 | 10314 | 256,211,600 | +203.70(+2.01%) |
Jul 22, 2002 | 10166 | 10182 | 10080 | 10110 | 225,025,408 | -215.30(-2.09%) |
Jul 19, 2002 | 10371 | 10377 | 10280 | 10326 | 186,130,800 | -127.00(-1.22%) |
Jul 18, 2002 | 10415 | 10461 | 10350 | 10452 | 169,212,992 | +117.40(+1.14%) |
Jul 17, 2002 | 10337 | 10362 | 10213 | 10335 | 258,112,800 | -86.40(-0.83%) |
Jul 16, 2002 | 10517 | 10573 | 10400 | 10422 | 182,111,808 | -160.20(-1.51%) |
Jul 15, 2002 | 10556 | 10597 | 10499 | 10582 | 126,480,400 | -66.60(-0.63%) |
Jul 12, 2002 | 10583 | 10655 | 10530 | 10648 | 207,994,208 | +89.50(+0.85%) |
Jul 11, 2002 | 10638 | 10655 | 10483 | 10559 | 268,957,600 | -228.70(-2.12%) |
Jul 10, 2002 | 10774 | 10830 | 10748 | 10788 | 156,649,408 | -55.70(-0.51%) |
Jul 09, 2002 | 10831 | 10861 | 10786 | 10843 | 124,203,000 | +39.70(+0.37%) |
Jul 08, 2002 | 10924 | 10940 | 10767 | 10804 | 153,657,600 | -2.70(-0.02%) |
Jul 05, 2002 | 10810 | 10846 | 10754 | 10806 | 160,907,200 | +40.60(+0.38%) |
Jul 04, 2002 | 10578 | 10770 | 10566 | 10766 | 222,350,208 | +186.40(+1.76%) |
Jul 03, 2002 | 10408 | 10627 | 10408 | 10579 | 198,686,800 | +87.40(+0.83%) |