Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4816 | 4896 | 4753 | 4886 | 0 | +132.80(+2.79%) |
Oct 30, 2002 | 4844 | 4899 | 4750 | 4753 | 0 | -148.40(-3.03%) |
Oct 29, 2002 | 4989 | 5027 | 4870 | 4902 | 0 | +0.00(+0.00%) |
Oct 28, 2002 | 4989 | 5027 | 4870 | 4902 | 0 | -37.60(-0.76%) |
Oct 25, 2002 | 4896 | 4940 | 4805 | 4939 | 0 | +42.50(+0.87%) |
Oct 24, 2002 | 4787 | 4928 | 4778 | 4897 | 0 | +135.40(+2.84%) |
Oct 23, 2002 | 4920 | 4950 | 4761 | 4761 | 0 | -121.10(-2.48%) |
Oct 22, 2002 | 4903 | 4936 | 4837 | 4882 | 0 | -35.60(-0.72%) |
Oct 21, 2002 | 4932 | 4970 | 4870 | 4918 | 0 | -49.20(-0.99%) |
Oct 18, 2002 | 4994 | 5035 | 4879 | 4967 | 0 | -26.10(-0.52%) |
Oct 17, 2002 | 4987 | 5060 | 4938 | 4993 | 0 | +68.20(+1.38%) |
Oct 16, 2002 | 4918 | 5092 | 4872 | 4925 | 0 | -71.20(-1.43%) |
Oct 15, 2002 | 4761 | 5007 | 4761 | 4996 | 0 | +272.40(+5.77%) |
Oct 14, 2002 | 4748 | 4822 | 4669 | 4724 | 0 | -45.60(-0.96%) |
Oct 11, 2002 | 4539 | 4770 | 4539 | 4770 | 0 | +236.30(+5.21%) |
Oct 10, 2002 | 4362 | 4534 | 4333 | 4533 | 0 | +98.20(+2.21%) |
Oct 09, 2002 | 4516 | 4547 | 4367 | 4435 | 0 | -62.40(-1.39%) |
Oct 08, 2002 | 4585 | 4643 | 4494 | 4497 | 0 | -69.00(-1.51%) |
Oct 07, 2002 | 4600 | 4635 | 4553 | 4566 | 0 | -110.60(-2.36%) |
Oct 04, 2002 | 4756 | 4786 | 4628 | 4677 | 0 | -111.70(-2.33%) |
Oct 03, 2002 | 4847 | 4854 | 4765 | 4789 | 0 | -60.00(-1.24%) |
Oct 02, 2002 | 4829 | 4861 | 4750 | 4849 | 0 | +130.10(+2.76%) |
Oct 01, 2002 | 4787 | 4853 | 4684 | 4719 | 0 | -64.40(-1.35%) |
Sep 30, 2002 | 4763 | 4783 | 4668 | 4783 | 0 | -126.30(-2.57%) |
Sep 27, 2002 | 4864 | 4929 | 4808 | 4909 | 0 | +10.20(+0.21%) |
Sep 26, 2002 | 4719 | 4899 | 4706 | 4899 | 0 | +254.50(+5.48%) |
Sep 25, 2002 | 4501 | 4729 | 4468 | 4645 | 0 | +78.20(+1.71%) |
Sep 24, 2002 | 4576 | 4608 | 4397 | 4566 | 0 | +5.00(+0.11%) |
Sep 23, 2002 | 4709 | 4796 | 4540 | 4561 | 0 | -176.10(-3.72%) |
Sep 20, 2002 | 4663 | 4835 | 4646 | 4738 | 0 | +6.90(+0.15%) |
Sep 19, 2002 | 4820 | 4868 | 4710 | 4731 | 0 | -83.90(-1.74%) |
Sep 18, 2002 | 4854 | 4862 | 4780 | 4814 | 0 | -95.30(-1.94%) |
Sep 17, 2002 | 5074 | 5114 | 4902 | 4910 | 0 | -46.90(-0.95%) |
Sep 16, 2002 | 5003 | 5036 | 4919 | 4957 | 0 | -2.60(-0.05%) |
Sep 13, 2002 | 5029 | 5086 | 4901 | 4959 | 0 | -120.20(-2.37%) |
Sep 12, 2002 | 5194 | 5197 | 5069 | 5080 | 0 | -171.40(-3.26%) |
Sep 11, 2002 | 5138 | 5263 | 5074 | 5251 | 0 | +127.60(+2.49%) |
Sep 10, 2002 | 5087 | 5132 | 5063 | 5123 | 0 | +92.80(+1.84%) |
Sep 09, 2002 | 5079 | 5080 | 4973 | 5030 | 0 | -74.00(-1.45%) |
Sep 06, 2002 | 4959 | 5109 | 4938 | 5104 | 0 | +145.90(+2.94%) |
Sep 05, 2002 | 5001 | 5010 | 4855 | 4959 | 0 | -1.40(-0.03%) |
Sep 04, 2002 | 4873 | 5003 | 4830 | 4960 | 0 | +46.10(+0.94%) |
Sep 03, 2002 | 5061 | 5072 | 4895 | 4914 | 0 | -182.10(-3.57%) |
Sep 02, 2002 | 5182 | 5187 | 5091 | 5096 | 0 | -134.50(-2.57%) |
Aug 30, 2002 | 5160 | 5268 | 5139 | 5230 | 0 | +101.20(+1.97%) |
Aug 29, 2002 | 5227 | 5233 | 5098 | 5129 | 0 | -136.60(-2.59%) |
Aug 28, 2002 | 5419 | 5429 | 5265 | 5266 | 0 | -225.10(-4.10%) |
Aug 27, 2002 | 5433 | 5509 | 5396 | 5491 | 0 | +66.80(+1.23%) |
Aug 26, 2002 | 5464 | 5535 | 5414 | 5424 | 0 | -69.10(-1.26%) |
Aug 23, 2002 | 5526 | 5534 | 5455 | 5493 | 0 | -18.10(-0.33%) |
Aug 22, 2002 | 5488 | 5552 | 5430 | 5511 | 0 | +25.00(+0.46%) |
Aug 21, 2002 | 5406 | 5539 | 5356 | 5486 | 0 | +106.90(+1.99%) |
Aug 20, 2002 | 5508 | 5539 | 5355 | 5380 | 0 | -155.30(-2.81%) |
Aug 19, 2002 | 5350 | 5541 | 5342 | 5535 | 0 | +133.20(+2.47%) |
Aug 16, 2002 | 5398 | 5432 | 5291 | 5402 | 0 | -22.50(-0.41%) |
Aug 15, 2002 | 5370 | 5443 | 5350 | 5424 | 0 | +157.30(+2.99%) |
Aug 14, 2002 | 5211 | 5318 | 5182 | 5267 | 0 | -58.00(-1.09%) |
Aug 13, 2002 | 5295 | 5355 | 5191 | 5325 | 0 | +80.00(+1.53%) |
Aug 12, 2002 | 5256 | 5293 | 5178 | 5245 | 0 | -79.20(-1.49%) |
Aug 09, 2002 | 5311 | 5357 | 5151 | 5324 | 0 | +70.00(+1.33%) |
Aug 08, 2002 | 5163 | 5258 | 5121 | 5254 | 0 | +199.80(+3.95%) |
Aug 07, 2002 | 5112 | 5279 | 5050 | 5054 | 0 | -73.00(-1.42%) |
Aug 06, 2002 | 4701 | 5164 | 4676 | 5127 | 0 | +278.20(+5.74%) |
Aug 05, 2002 | 4988 | 4991 | 4833 | 4849 | 0 | -187.80(-3.73%) |
Aug 02, 2002 | 5087 | 5146 | 4949 | 5037 | 0 | -58.90(-1.16%) |