Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2002 | 9239 | 9381 | 9060 | 9110 | 14,255,000 | -133.47(-1.44%) |
Jun 28, 2002 | 9270 | 9435 | 9131 | 9243 | 21,170,000 | -26.66(-0.29%) |
Jun 27, 2002 | 9122 | 9342 | 8992 | 9270 | 19,086,000 | +149.81(+1.64%) |
Jun 26, 2002 | 9108 | 9207 | 8832 | 9120 | 3,365,700 | -6.71(-0.07%) |
Jun 25, 2002 | 9286 | 9457 | 9089 | 9127 | 15,137,000 | -155.00(-1.67%) |
Jun 24, 2002 | 9252 | 9417 | 9046 | 9282 | 15,526,000 | +28.03(+0.30%) |
Jun 21, 2002 | 9431 | 9457 | 9187 | 9254 | 14,972,000 | -177.98(-1.89%) |
Jun 20, 2002 | 9562 | 9628 | 9390 | 9432 | 13,897,000 | -129.80(-1.36%) |
Jun 19, 2002 | 9702 | 9760 | 9514 | 9562 | 13,361,000 | -144.55(-1.49%) |
Jun 18, 2002 | 9685 | 9776 | 9588 | 9706 | 11,931,000 | +18.70(+0.19%) |
Jun 17, 2002 | 9476 | 9737 | 9462 | 9687 | 12,366,000 | +213.21(+2.25%) |
Jun 14, 2002 | 9499 | 9539 | 9230 | 9474 | 15,490,000 | -28.59(-0.30%) |
Jun 13, 2002 | 9613 | 9672 | 9454 | 9503 | 14,055,000 | -114.91(-1.19%) |
Jun 12, 2002 | 9515 | 9682 | 9381 | 9618 | 17,957,200 | +100.45(+1.06%) |
Jun 11, 2002 | 9648 | 9794 | 9488 | 9517 | 12,124,000 | -128.14(-1.33%) |
Jun 10, 2002 | 9587 | 9744 | 9510 | 9645 | 12,262,000 | +55.73(+0.58%) |
Jun 07, 2002 | 9592 | 9668 | 9416 | 9590 | 13,413,000 | -34.97(-0.36%) |
Jun 06, 2002 | 9796 | 9820 | 9553 | 9625 | 16,015,000 | -172.16(-1.76%) |
Jun 05, 2002 | 9689 | 9861 | 9637 | 9797 | 13,001,000 | +108.96(+1.12%) |
Jun 04, 2002 | 9710 | 9799 | 9541 | 9688 | 14,666,000 | -21.95(-0.23%) |