Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8332 | 8400 | 8216 | 8342 | 10,885,000 | +8.78(+0.11%) |
Dec 30, 2002 | 8304 | 8406 | 8215 | 8333 | 10,578,000 | +29.07(+0.35%) |
Dec 27, 2002 | 8429 | 8470 | 8272 | 8304 | 7,584,000 | -128.83(-1.53%) |
Dec 26, 2002 | 8449 | 8588 | 8392 | 8433 | 7,211,000 | -15.50(-0.18%) |
Dec 24, 2002 | 8492 | 8523 | 8407 | 8448 | 4,583,100 | -45.18(-0.53%) |
Dec 23, 2002 | 8511 | 8574 | 8419 | 8493 | 11,121,000 | -18.03(-0.21%) |
Dec 20, 2002 | 8367 | 8557 | 8367 | 8511 | 17,827,300 | +146.52(+1.75%) |
Dec 19, 2002 | 8442 | 8530 | 8302 | 8365 | 13,859,000 | -82.55(-0.98%) |
Dec 18, 2002 | 8531 | 8554 | 8368 | 8447 | 14,462,000 | -88.04(-1.03%) |
Dec 17, 2002 | 8627 | 8672 | 8495 | 8535 | 12,518,000 | -92.01(-1.07%) |
Dec 16, 2002 | 8437 | 8649 | 8422 | 8627 | 12,716,000 | +193.69(+2.30%) |
Dec 13, 2002 | 8536 | 8563 | 8375 | 8434 | 13,308,000 | -104.69(-1.23%) |
Dec 12, 2002 | 8591 | 8663 | 8466 | 8538 | 12,553,000 | -50.74(-0.59%) |
Dec 11, 2002 | 8572 | 8670 | 8453 | 8589 | 12,851,000 | +14.88(+0.17%) |
Dec 10, 2002 | 8474 | 8625 | 8420 | 8574 | 12,866,000 | +100.85(+1.19%) |
Dec 09, 2002 | 8644 | 8644 | 8438 | 8473 | 13,208,000 | -172.36(-1.99%) |
Dec 06, 2002 | 8621 | 8707 | 8469 | 8646 | 12,411,000 | +22.49(+0.26%) |
Dec 05, 2002 | 8741 | 8797 | 8572 | 8623 | 12,502,000 | -114.57(-1.31%) |
Dec 04, 2002 | 8734 | 8834 | 8601 | 8738 | 15,889,000 | -5.08(-0.06%) |
Dec 03, 2002 | 8861 | 8882 | 8650 | 8743 | 14,884,000 | -119.64(-1.35%) |
Dec 02, 2002 | 8903 | 9076 | 8758 | 8863 | 16,120,000 | -33.52(-0.38%) |
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%) |