Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 8934 | 8996 | 8847 | 8896 | 6,434,600 | -35.59(-0.40%) |
Nov 27, 2002 | 8679 | 8975 | 8679 | 8932 | 13,503,000 | +255.26(+2.94%) |
Nov 26, 2002 | 8844 | 8845 | 8635 | 8676 | 15,436,000 | -172.98(-1.95%) |
Nov 25, 2002 | 8805 | 8918 | 8718 | 8849 | 15,740,000 | +44.56(+0.51%) |
Nov 22, 2002 | 8842 | 8944 | 8732 | 8805 | 16,268,000 | -40.31(-0.46%) |
Nov 21, 2002 | 8625 | 8911 | 8620 | 8845 | 24,151,000 | +222.14(+2.58%) |
Nov 20, 2002 | 8470 | 8675 | 8403 | 8623 | 15,173,000 | +148.23(+1.75%) |
Nov 19, 2002 | 8485 | 8566 | 8356 | 8475 | 13,374,000 | -11.79(-0.14%) |
Nov 18, 2002 | 8580 | 8671 | 8444 | 8487 | 12,826,000 | -92.52(-1.08%) |
Nov 15, 2002 | 8536 | 8622 | 8421 | 8579 | 14,001,000 | +36.96(+0.43%) |
Nov 14, 2002 | 8404 | 8596 | 8396 | 8542 | 14,881,000 | +143.64(+1.71%) |
Nov 13, 2002 | 8380 | 8523 | 8238 | 8398 | 14,634,000 | +12.49(+0.15%) |
Nov 12, 2002 | 8357 | 8557 | 8286 | 8386 | 13,771,000 | +27.05(+0.32%) |
Nov 11, 2002 | 8536 | 8541 | 8315 | 8359 | 11,130,000 | -178.18(-2.09%) |
Nov 08, 2002 | 8586 | 8689 | 8455 | 8537 | 14,465,000 | -49.11(-0.57%) |
Nov 07, 2002 | 8766 | 8766 | 8518 | 8586 | 14,669,000 | -184.77(-2.11%) |
Nov 06, 2002 | 8677 | 8842 | 8561 | 8771 | 16,237,000 | +92.74(+1.07%) |
Nov 05, 2002 | 8569 | 8731 | 8498 | 8678 | 13,541,000 | +106.67(+1.24%) |
Nov 04, 2002 | 8522 | 8787 | 8510 | 8572 | 16,459,000 | +53.96(+0.63%) |
Nov 01, 2002 | 8396 | 8569 | 8272 | 8518 | 14,504,000 | +120.61(+1.44%) |
Oct 31, 2002 | 8427 | 8538 | 8293 | 8397 | 16,413,000 | -30.38(-0.36%) |
Oct 30, 2002 | 8364 | 8502 | 8274 | 8427 | 14,223,000 | +58.47(+0.70%) |
Oct 29, 2002 | 8367 | 8456 | 8161 | 8369 | 15,297,000 | +0.90(+0.01%) |
Oct 28, 2002 | 8449 | 8601 | 8281 | 8368 | 13,826,000 | -75.95(-0.90%) |
Oct 25, 2002 | 8317 | 8475 | 8211 | 8444 | 13,404,000 | +126.65(+1.52%) |
Oct 24, 2002 | 8495 | 8607 | 8254 | 8317 | 17,005,700 | -176.93(-2.08%) |
Oct 23, 2002 | 8449 | 8547 | 8257 | 8494 | 15,939,000 | +44.11(+0.52%) |
Oct 22, 2002 | 8534 | 8544 | 8303 | 8450 | 15,492,000 | -88.08(-1.03%) |
Oct 21, 2002 | 8321 | 8580 | 8192 | 8538 | 14,470,000 | +215.84(+2.59%) |
Oct 18, 2002 | 8288 | 8383 | 8116 | 8322 | 14,231,000 | +47.36(+0.57%) |
Oct 17, 2002 | 8038 | 8396 | 8038 | 8275 | 17,803,900 | +239.01(+2.97%) |
Oct 16, 2002 | 8232 | 8232 | 7958 | 8036 | 15,850,000 | -219.65(-2.66%) |
Oct 15, 2002 | 7883 | 8305 | 7883 | 8256 | 19,560,000 | +378.28(+4.80%) |
Oct 14, 2002 | 7848 | 7949 | 7725 | 7877 | 12,003,000 | +27.11(+0.35%) |
Oct 11, 2002 | 7541 | 7920 | 7541 | 7850 | 18,541,300 | +316.34(+4.20%) |
Oct 10, 2002 | 7286 | 7588 | 7181 | 7534 | 20,902,300 | +247.68(+3.40%) |
Oct 09, 2002 | 7500 | 7500 | 7215 | 7286 | 18,850,300 | -215.22(-2.87%) |
Oct 08, 2002 | 7426 | 7681 | 7295 | 7501 | 19,384,300 | +78.65(+1.06%) |
Oct 07, 2002 | 7529 | 7685 | 7368 | 7423 | 15,765,000 | -105.56(-1.40%) |
Oct 04, 2002 | 7719 | 7817 | 7428 | 7528 | 18,359,300 | -188.79(-2.45%) |
Oct 03, 2002 | 7753 | 7944 | 7638 | 7717 | 16,745,000 | -38.42(-0.50%) |
Oct 02, 2002 | 7937 | 7997 | 7697 | 7756 | 16,689,000 | -183.18(-2.31%) |
Oct 01, 2002 | 7593 | 7964 | 7558 | 7939 | 17,809,000 | +346.86(+4.57%) |
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%) |