Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 8631 | 8843 | 8615 | 8757 | 444,388,192 | +47.83(+0.55%) |
Oct 30, 2002 | 8716 | 8785 | 8678 | 8709 | 390,968,384 | -48.75(-0.56%) |
Oct 29, 2002 | 8680 | 8758 | 8558 | 8758 | 366,290,400 | +0.00(+0.00%) |
Oct 28, 2002 | 8680 | 8758 | 8558 | 8758 | 0 | +31.22(+0.36%) |
Oct 25, 2002 | 8613 | 8759 | 8613 | 8726 | 404,263,008 | +111.99(+1.30%) |
Oct 24, 2002 | 8725 | 8736 | 8549 | 8614 | 448,206,208 | -100.22(-1.15%) |
Oct 23, 2002 | 8624 | 8759 | 8499 | 8715 | 515,509,600 | +25.13(+0.29%) |
Oct 22, 2002 | 8970 | 8970 | 8689 | 8689 | 444,839,200 | -289.02(-3.22%) |
Oct 21, 2002 | 9109 | 9117 | 8948 | 8978 | 360,508,800 | -107.72(-1.19%) |
Oct 18, 2002 | 9056 | 9135 | 9056 | 9086 | 475,214,784 | +126.25(+1.41%) |
Oct 17, 2002 | 8894 | 9038 | 8894 | 8960 | 361,571,008 | +75.01(+0.84%) |
Oct 16, 2002 | 8934 | 8975 | 8826 | 8885 | 485,844,608 | +48.14(+0.54%) |
Oct 15, 2002 | 8642 | 8871 | 8642 | 8837 | 466,605,600 | +307.12(+3.60%) |
Oct 11, 2002 | 8513 | 8611 | 8483 | 8530 | 564,830,208 | +89.99(+1.07%) |
Oct 10, 2002 | 8468 | 8488 | 8197 | 8440 | 619,958,016 | -99.72(-1.17%) |
Oct 09, 2002 | 8649 | 8652 | 8498 | 8539 | 538,685,184 | -169.56(-1.95%) |
Oct 08, 2002 | 8712 | 8799 | 8674 | 8709 | 543,959,424 | +20.90(+0.24%) |
Oct 07, 2002 | 8921 | 8921 | 8650 | 8688 | 608,972,800 | -339.55(-3.76%) |
Oct 04, 2002 | 8900 | 9028 | 8861 | 9028 | 621,473,792 | +91.12(+1.02%) |
Oct 03, 2002 | 9058 | 9088 | 8928 | 8936 | 574,865,984 | -112.90(-1.25%) |
Oct 02, 2002 | 9252 | 9294 | 9049 | 9049 | 415,330,400 | -112.93(-1.23%) |
Oct 01, 2002 | 9290 | 9290 | 9143 | 9162 | 442,816,800 | -221.03(-2.36%) |
Sep 30, 2002 | 9421 | 9471 | 9315 | 9383 | 407,879,392 | -147.15(-1.54%) |
Sep 27, 2002 | 9416 | 9572 | 9416 | 9530 | 582,292,224 | +209.52(+2.25%) |
Sep 26, 2002 | 9265 | 9387 | 9265 | 9321 | 415,439,200 | +155.51(+1.70%) |
Sep 25, 2002 | 9213 | 9349 | 9106 | 9165 | 437,236,992 | -156.23(-1.68%) |
Sep 24, 2002 | 9396 | 9396 | 9188 | 9322 | 546,891,776 | -159.44(-1.68%) |
Sep 20, 2002 | 9566 | 9673 | 9448 | 9481 | 478,701,184 | -188.54(-1.95%) |
Sep 19, 2002 | 9607 | 9885 | 9607 | 9670 | 827,961,984 | +197.56(+2.09%) |
Sep 18, 2002 | 9432 | 9522 | 9258 | 9472 | 547,574,400 | -71.88(-0.75%) |
Sep 17, 2002 | 9349 | 9577 | 9349 | 9544 | 486,859,200 | +302.01(+3.27%) |
Sep 13, 2002 | 9299 | 9306 | 9157 | 9242 | 1,118,312,832 | -173.30(-1.84%) |
Sep 12, 2002 | 9359 | 9441 | 9251 | 9415 | 398,403,584 | +15.15(+0.16%) |
Sep 11, 2002 | 9384 | 9432 | 9353 | 9400 | 404,387,584 | +90.77(+0.98%) |
Sep 10, 2002 | 9355 | 9456 | 9274 | 9309 | 455,690,208 | +3.05(+0.03%) |
Sep 09, 2002 | 9222 | 9353 | 9222 | 9306 | 417,316,000 | +177.19(+1.94%) |
Sep 06, 2002 | 9109 | 9150 | 8969 | 9129 | 510,023,392 | -93.05(-1.01%) |
Sep 05, 2002 | 9148 | 9290 | 9076 | 9222 | 517,238,400 | +147.03(+1.62%) |
Sep 04, 2002 | 9123 | 9159 | 8995 | 9075 | 624,809,216 | -141.95(-1.54%) |
Sep 03, 2002 | 9449 | 9473 | 9217 | 9217 | 510,067,392 | -304.59(-3.20%) |
Sep 02, 2002 | 9565 | 9565 | 9488 | 9522 | 326,847,808 | -97.67(-1.02%) |
Aug 30, 2002 | 9647 | 9678 | 9525 | 9619 | 366,890,816 | -0.84(-0.01%) |
Aug 29, 2002 | 9681 | 9698 | 9559 | 9620 | 390,558,784 | -146.59(-1.50%) |
Aug 28, 2002 | 9921 | 9953 | 9745 | 9767 | 387,014,208 | -140.57(-1.42%) |
Aug 27, 2002 | 10001 | 10067 | 9899 | 9907 | 384,928,800 | -160.40(-1.59%) |
Aug 26, 2002 | 9812 | 10162 | 9797 | 10068 | 512,197,600 | +200.25(+2.03%) |
Aug 23, 2002 | 9895 | 9980 | 9864 | 9867 | 544,396,800 | +53.43(+0.54%) |
Aug 22, 2002 | 9651 | 9852 | 9551 | 9814 | 529,763,008 | +171.41(+1.78%) |
Aug 21, 2002 | 9541 | 9707 | 9524 | 9643 | 412,661,600 | +21.92(+0.23%) |
Aug 20, 2002 | 9696 | 9743 | 9586 | 9621 | 415,972,416 | +21.59(+0.22%) |
Aug 19, 2002 | 9773 | 9773 | 9500 | 9599 | 383,241,408 | -189.03(-1.93%) |
Aug 16, 2002 | 9859 | 9884 | 9728 | 9788 | 341,109,408 | -7.44(-0.08%) |
Aug 15, 2002 | 9740 | 9852 | 9740 | 9796 | 404,492,416 | +157.16(+1.63%) |
Aug 14, 2002 | 9642 | 9682 | 9619 | 9638 | 355,713,984 | -50.20(-0.52%) |
Aug 13, 2002 | 9671 | 9796 | 9644 | 9689 | 332,842,816 | -59.21(-0.61%) |
Aug 12, 2002 | 9932 | 9932 | 9748 | 9748 | 346,129,984 | -251.97(-2.52%) |
Aug 09, 2002 | 9872 | 10043 | 9857 | 10000 | 531,142,784 | +200.22(+2.04%) |
Aug 08, 2002 | 9845 | 9941 | 9740 | 9800 | 473,644,192 | -34.83(-0.35%) |
Aug 07, 2002 | 9637 | 9875 | 9637 | 9834 | 539,977,600 | +333.38(+3.51%) |
Aug 06, 2002 | 9623 | 9623 | 9439 | 9501 | 630,054,400 | -203.91(-2.10%) |
Aug 05, 2002 | 9637 | 9776 | 9637 | 9705 | 557,791,232 | -4.73(-0.05%) |
Aug 02, 2002 | 9717 | 9792 | 9634 | 9710 | 539,051,008 | -83.85(-0.86%) |