Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8618 | 8618 | 8544 | 8579 | 168,062,800 | +0.00(+0.00%) |
Dec 30, 2002 | 8618 | 8618 | 8544 | 8579 | 0 | -135.10(-1.55%) |
Dec 28, 2002 | 8686 | 8714 | 8631 | 8714 | 326,003,808 | +13.95(+0.16%) |
Dec 27, 2002 | 8576 | 8706 | 8573 | 8700 | 292,922,400 | +198.96(+2.34%) |
Dec 26, 2002 | 8502 | 8528 | 8456 | 8501 | 328,678,016 | -11.23(-0.13%) |
Dec 25, 2002 | 8434 | 8557 | 8389 | 8512 | 510,317,792 | +0.00(+0.00%) |
Dec 24, 2002 | 8434 | 8557 | 8389 | 8512 | 0 | +105.49(+1.25%) |
Dec 21, 2002 | 8408 | 8422 | 8306 | 8407 | 493,461,408 | +19.31(+0.23%) |
Dec 20, 2002 | 8312 | 8412 | 8257 | 8388 | 483,763,392 | +43.56(+0.52%) |
Dec 19, 2002 | 8468 | 8490 | 8310 | 8344 | 437,481,984 | -166.72(-1.96%) |
Dec 18, 2002 | 8525 | 8584 | 8487 | 8511 | 464,156,000 | +59.79(+0.71%) |
Dec 17, 2002 | 8499 | 8570 | 8416 | 8451 | 445,362,816 | +0.00(+0.00%) |
Dec 16, 2002 | 8499 | 8570 | 8416 | 8451 | 0 | -65.13(-0.76%) |
Dec 14, 2002 | 8694 | 8694 | 8496 | 8516 | 885,691,776 | -192.62(-2.21%) |
Dec 13, 2002 | 8743 | 8755 | 8683 | 8709 | 363,620,608 | -18.97(-0.22%) |
Dec 12, 2002 | 8856 | 8876 | 8725 | 8728 | 470,391,200 | -76.86(-0.87%) |
Dec 11, 2002 | 8756 | 8869 | 8754 | 8805 | 481,268,192 | -23.53(-0.27%) |
Dec 10, 2002 | 8837 | 8942 | 8799 | 8828 | 439,849,216 | +0.00(+0.00%) |
Dec 09, 2002 | 8837 | 8942 | 8799 | 8828 | 0 | -35.21(-0.40%) |
Dec 07, 2002 | 8898 | 8907 | 8805 | 8863 | 489,670,400 | -54.31(-0.61%) |
Dec 06, 2002 | 8969 | 9035 | 8907 | 8918 | 492,858,592 | -89.16(-0.99%) |
Dec 05, 2002 | 9127 | 9127 | 8961 | 9007 | 528,188,992 | -198.38(-2.16%) |
Dec 04, 2002 | 9244 | 9320 | 9184 | 9205 | 536,443,008 | +30.64(+0.33%) |
Dec 03, 2002 | 9209 | 9252 | 9112 | 9174 | 477,585,216 | +0.00(+0.00%) |
Dec 02, 2002 | 9209 | 9252 | 9112 | 9174 | 0 | -41.09(-0.45%) |
Nov 30, 2002 | 9172 | 9294 | 9125 | 9216 | 651,403,392 | +38.78(+0.42%) |
Nov 29, 2002 | 8968 | 9186 | 8968 | 9177 | 657,135,616 | +300.90(+3.39%) |
Nov 28, 2002 | 8761 | 8927 | 8761 | 8876 | 472,613,792 | +51.89(+0.59%) |
Nov 27, 2002 | 8944 | 8983 | 8750 | 8824 | 520,090,592 | -120.45(-1.35%) |
Nov 26, 2002 | 8818 | 8956 | 8752 | 8944 | 656,192,768 | +0.00(+0.00%) |
Nov 25, 2002 | 8818 | 8956 | 8752 | 8944 | 0 | +171.88(+1.96%) |
Nov 23, 2002 | 8758 | 8820 | 8716 | 8773 | 682,103,616 | +104.50(+1.21%) |
Nov 22, 2002 | 8538 | 8683 | 8531 | 8668 | 733,791,424 | +208.44(+2.46%) |
Nov 21, 2002 | 8384 | 8533 | 8355 | 8460 | 687,147,584 | +94.36(+1.13%) |
Nov 20, 2002 | 8330 | 8414 | 8247 | 8365 | 650,037,632 | +19.25(+0.23%) |
Nov 19, 2002 | 8478 | 8480 | 8292 | 8346 | 550,172,032 | +0.00(+0.00%) |
Nov 18, 2002 | 8478 | 8480 | 8292 | 8346 | 0 | -157.58(-1.85%) |
Nov 16, 2002 | 8402 | 8517 | 8400 | 8504 | 525,206,208 | +200.20(+2.41%) |
Nov 15, 2002 | 8429 | 8501 | 8303 | 8303 | 517,190,016 | -135.13(-1.60%) |
Nov 14, 2002 | 8506 | 8506 | 8389 | 8439 | 473,855,808 | -26.25(-0.31%) |
Nov 13, 2002 | 8403 | 8527 | 8380 | 8465 | 498,522,400 | +4.40(+0.05%) |
Nov 12, 2002 | 8620 | 8620 | 8430 | 8460 | 459,883,584 | +0.00(+0.00%) |
Nov 11, 2002 | 8620 | 8620 | 8430 | 8460 | 0 | -230.40(-2.65%) |
Nov 09, 2002 | 8824 | 8824 | 8657 | 8691 | 464,859,008 | -229.67(-2.57%) |
Nov 08, 2002 | 8912 | 8956 | 8854 | 8920 | 523,936,192 | -32.85(-0.37%) |
Nov 07, 2002 | 8956 | 9101 | 8914 | 8953 | 523,289,792 | +15.73(+0.18%) |
Nov 06, 2002 | 8791 | 8996 | 8791 | 8938 | 528,042,816 | +0.00(+0.00%) |
Nov 05, 2002 | 8791 | 8996 | 8791 | 8938 | 0 | +251.84(+2.90%) |
Nov 02, 2002 | 8652 | 8698 | 8571 | 8686 | 416,409,216 | +45.24(+0.52%) |
Nov 01, 2002 | 8831 | 8831 | 8577 | 8640 | 483,240,000 | -116.11(-1.33%) |
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%) |