Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7699 | 7730 | 7422 | 7592 | 17,218,700 | -109.52(-1.42%) |
Sep 27, 2002 | 7996 | 7997 | 7665 | 7701 | 15,073,000 | -295.67(-3.70%) |
Sep 26, 2002 | 7845 | 8087 | 7801 | 7997 | 16,500,000 | +155.30(+1.98%) |
Sep 25, 2002 | 7687 | 7940 | 7642 | 7842 | 16,515,000 | +158.69(+2.07%) |
Sep 24, 2002 | 7871 | 7893 | 7607 | 7683 | 16,702,400 | -189.02(-2.40%) |
Sep 23, 2002 | 7985 | 7985 | 7738 | 7872 | 13,811,000 | -113.87(-1.43%) |
Sep 20, 2002 | 7946 | 8081 | 7869 | 7986 | 17,928,000 | +43.63(+0.55%) |
Sep 19, 2002 | 8171 | 8171 | 7905 | 7942 | 15,240,000 | -230.06(-2.82%) |
Sep 18, 2002 | 8203 | 8283 | 8013 | 8172 | 15,010,000 | -35.10(-0.43%) |
Sep 17, 2002 | 8386 | 8509 | 8170 | 8208 | 14,486,000 | -172.63(-2.06%) |
Sep 16, 2002 | 8312 | 8435 | 8214 | 8380 | 10,014,000 | +67.49(+0.81%) |
Sep 13, 2002 | 8378 | 8415 | 8176 | 8313 | 12,710,000 | -66.72(-0.80%) |
Sep 12, 2002 | 8575 | 8575 | 8335 | 8379 | 11,916,000 | -201.76(-2.35%) |
Sep 11, 2002 | 8604 | 8768 | 8545 | 8581 | 8,466,000 | -21.44(-0.25%) |
Sep 10, 2002 | 8520 | 8661 | 8448 | 8603 | 11,864,000 | +83.23(+0.98%) |
Sep 09, 2002 | 8426 | 8584 | 8288 | 8519 | 11,306,000 | +92.18(+1.09%) |
Sep 06, 2002 | 8296 | 8527 | 8296 | 8427 | 11,845,000 | +143.50(+1.73%) |
Sep 05, 2002 | 8420 | 8420 | 8174 | 8284 | 14,013,000 | -141.42(-1.68%) |
Sep 04, 2002 | 8309 | 8495 | 8217 | 8425 | 13,721,000 | +117.07(+1.41%) |
Sep 03, 2002 | 8659 | 8659 | 8283 | 8308 | 13,234,000 | -355.45(-4.10%) |
Aug 30, 2002 | 8669 | 8812 | 8573 | 8664 | 9,299,000 | -7.49(-0.09%) |
Aug 29, 2002 | 8691 | 8769 | 8514 | 8671 | 12,711,000 | -23.10(-0.27%) |
Aug 28, 2002 | 8824 | 8832 | 8611 | 8694 | 11,466,000 | -130.32(-1.48%) |
Aug 27, 2002 | 8917 | 9040 | 8748 | 8824 | 13,077,000 | -94.60(-1.06%) |
Aug 26, 2002 | 8874 | 8981 | 8723 | 8919 | 10,169,000 | +46.05(+0.52%) |
Aug 23, 2002 | 9051 | 9051 | 8806 | 8873 | 10,715,000 | -180.68(-2.00%) |
Aug 22, 2002 | 8961 | 9129 | 8860 | 9054 | 13,730,000 | +96.41(+1.08%) |
Aug 21, 2002 | 8866 | 9034 | 8769 | 8957 | 13,531,000 | +85.16(+0.96%) |
Aug 20, 2002 | 8986 | 8990 | 8789 | 8872 | 13,085,000 | -118.72(-1.32%) |
Aug 19, 2002 | 8777 | 9037 | 8721 | 8991 | 12,998,000 | +212.73(+2.42%) |
Aug 16, 2002 | 8813 | 8899 | 8645 | 8778 | 12,653,000 | -40.08(-0.45%) |
Aug 15, 2002 | 8745 | 8914 | 8621 | 8818 | 15,051,000 | +74.83(+0.86%) |
Aug 14, 2002 | 8479 | 8779 | 8295 | 8743 | 15,338,000 | +260.92(+3.08%) |
Aug 13, 2002 | 8683 | 8802 | 8446 | 8482 | 12,977,000 | -206.50(-2.38%) |
Aug 12, 2002 | 8742 | 8753 | 8528 | 8689 | 10,365,000 | -56.56(-0.65%) |
Aug 09, 2002 | 8707 | 8825 | 8538 | 8745 | 12,949,000 | +33.43(+0.38%) |
Aug 08, 2002 | 8456 | 8756 | 8364 | 8712 | 16,467,000 | +255.87(+3.03%) |
Aug 07, 2002 | 8282 | 8521 | 8172 | 8456 | 14,904,000 | +182.06(+2.20%) |
Aug 06, 2002 | 8050 | 8472 | 8050 | 8274 | 15,141,000 | +230.46(+2.87%) |
Aug 05, 2002 | 8313 | 8371 | 7991 | 8044 | 14,255,000 | -269.50(-3.24%) |
Aug 02, 2002 | 8505 | 8566 | 8180 | 8313 | 15,381,000 | -193.49(-2.27%) |
Aug 01, 2002 | 8733 | 8758 | 8431 | 8507 | 16,722,000 | -229.97(-2.63%) |
Jul 31, 2002 | 8679 | 8793 | 8463 | 8737 | 20,493,600 | +56.56(+0.65%) |
Jul 30, 2002 | 8707 | 8807 | 8484 | 8680 | 18,260,900 | -31.85(-0.37%) |
Jul 29, 2002 | 8268 | 8749 | 8268 | 8712 | 17,786,500 | +447.49(+5.41%) |
Jul 26, 2002 | 8193 | 8350 | 8040 | 8264 | 17,961,000 | +78.08(+0.95%) |
Jul 25, 2002 | 8186 | 8390 | 7893 | 8186 | 24,247,000 | -4.98(-0.06%) |
Jul 24, 2002 | 7698 | 8243 | 7490 | 8191 | 27,755,600 | +488.95(+6.35%) |
Jul 23, 2002 | 7786 | 8008 | 7591 | 7702 | 24,410,200 | -82.24(-1.06%) |
Jul 22, 2002 | 8015 | 8173 | 7668 | 7785 | 22,480,600 | -234.68(-2.93%) |
Jul 19, 2002 | 8357 | 8357 | 7941 | 8019 | 26,541,000 | -390.23(-4.64%) |
Jul 18, 2002 | 8540 | 8684 | 8351 | 8409 | 17,363,000 | -132.99(-1.56%) |
Jul 17, 2002 | 8476 | 8765 | 8401 | 8542 | 25,665,000 | +69.37(+0.82%) |
Jul 16, 2002 | 8635 | 8698 | 8346 | 8473 | 18,437,000 | -166.08(-1.92%) |
Jul 15, 2002 | 8681 | 8720 | 8221 | 8639 | 25,748,000 | -45.34(-0.52%) |
Jul 12, 2002 | 8805 | 8903 | 8555 | 8685 | 16,074,000 | -117.00(-1.33%) |
Jul 11, 2002 | 8812 | 8938 | 8558 | 8802 | 20,804,800 | -11.97(-0.14%) |
Jul 10, 2002 | 9098 | 9189 | 8773 | 8814 | 18,169,000 | -282.59(-3.11%) |
Jul 09, 2002 | 9273 | 9357 | 9066 | 9096 | 13,489,000 | -178.81(-1.93%) |
Jul 08, 2002 | 9376 | 9433 | 9185 | 9275 | 11,844,000 | -104.60(-1.12%) |
Jul 05, 2002 | 9062 | 9400 | 9055 | 9380 | 6,994,000 | +324.53(+3.58%) |
Jul 04, 2002 | 9055 | 9055 | 9055 | 9055 | 0 | +0.00(+0.00%) |
Jul 03, 2002 | 9006 | 9140 | 8833 | 9055 | 15,278,000 | +47.22(+0.52%) |
Jul 02, 2002 | 9105 | 9186 | 8918 | 9008 | 18,230,000 | -102.04(-1.12%) |