Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 9647 | 9678 | 9525 | 9619 | 366,890,816 | -0.84(-0.01%) |
Aug 29, 2002 | 9681 | 9698 | 9559 | 9620 | 390,558,784 | -146.59(-1.50%) |
Aug 28, 2002 | 9921 | 9953 | 9745 | 9767 | 387,014,208 | -140.57(-1.42%) |
Aug 27, 2002 | 10001 | 10067 | 9899 | 9907 | 384,928,800 | -160.40(-1.59%) |
Aug 26, 2002 | 9812 | 10162 | 9797 | 10068 | 512,197,600 | +200.25(+2.03%) |
Aug 23, 2002 | 9895 | 9980 | 9864 | 9867 | 544,396,800 | +53.43(+0.54%) |
Aug 22, 2002 | 9651 | 9852 | 9551 | 9814 | 529,763,008 | +171.41(+1.78%) |
Aug 21, 2002 | 9541 | 9707 | 9524 | 9643 | 412,661,600 | +21.92(+0.23%) |
Aug 20, 2002 | 9696 | 9743 | 9586 | 9621 | 415,972,416 | +21.59(+0.22%) |
Aug 19, 2002 | 9773 | 9773 | 9500 | 9599 | 383,241,408 | -189.03(-1.93%) |
Aug 16, 2002 | 9859 | 9884 | 9728 | 9788 | 341,109,408 | -7.44(-0.08%) |
Aug 15, 2002 | 9740 | 9852 | 9740 | 9796 | 404,492,416 | +157.16(+1.63%) |
Aug 14, 2002 | 9642 | 9682 | 9619 | 9638 | 355,713,984 | -50.20(-0.52%) |
Aug 13, 2002 | 9671 | 9796 | 9644 | 9689 | 332,842,816 | -59.21(-0.61%) |
Aug 12, 2002 | 9932 | 9932 | 9748 | 9748 | 346,129,984 | -251.97(-2.52%) |
Aug 09, 2002 | 9872 | 10043 | 9857 | 10000 | 531,142,784 | +200.22(+2.04%) |
Aug 08, 2002 | 9845 | 9941 | 9740 | 9800 | 473,644,192 | -34.83(-0.35%) |
Aug 07, 2002 | 9637 | 9875 | 9637 | 9834 | 539,977,600 | +333.38(+3.51%) |
Aug 06, 2002 | 9623 | 9623 | 9439 | 9501 | 630,054,400 | -203.91(-2.10%) |
Aug 05, 2002 | 9637 | 9776 | 9637 | 9705 | 557,791,232 | -4.73(-0.05%) |
Aug 02, 2002 | 9717 | 9792 | 9634 | 9710 | 539,051,008 | -83.85(-0.86%) |
Aug 01, 2002 | 9913 | 9913 | 9738 | 9794 | 493,524,608 | -84.43(-0.85%) |
Jul 31, 2002 | 9965 | 9965 | 9832 | 9878 | 480,490,400 | -125.76(-1.26%) |
Jul 30, 2002 | 9801 | 10014 | 9791 | 10004 | 544,350,592 | +337.03(+3.49%) |
Jul 29, 2002 | 9654 | 9853 | 9637 | 9667 | 498,883,008 | +75.64(+0.79%) |
Jul 26, 2002 | 9868 | 9868 | 9548 | 9591 | 578,064,000 | -338.88(-3.41%) |
Jul 25, 2002 | 10080 | 10167 | 9911 | 9930 | 514,695,200 | -17.81(-0.18%) |
Jul 24, 2002 | 10135 | 10143 | 9901 | 9948 | 538,825,600 | -267.88(-2.62%) |
Jul 23, 2002 | 10102 | 10268 | 10004 | 10216 | 495,785,216 | +26.60(+0.26%) |
Jul 22, 2002 | 10076 | 10296 | 9982 | 10189 | 447,048,192 | -13.40(-0.13%) |
Jul 19, 2002 | 10422 | 10422 | 10175 | 10202 | 435,193,408 | -295.90(-2.82%) |
Jul 18, 2002 | 10367 | 10514 | 10340 | 10498 | 514,417,216 | +202.30(+1.96%) |
Jul 17, 2002 | 10256 | 10328 | 10114 | 10296 | 528,231,616 | +45.60(+0.44%) |
Jul 16, 2002 | 10313 | 10503 | 10250 | 10250 | 503,632,192 | -124.80(-1.20%) |
Jul 15, 2002 | 10548 | 10548 | 10373 | 10375 | 374,059,008 | -226.30(-2.13%) |
Jul 12, 2002 | 10609 | 10694 | 10570 | 10602 | 530,861,184 | +115.80(+1.10%) |
Jul 11, 2002 | 10648 | 10648 | 10457 | 10486 | 455,177,984 | -267.00(-2.48%) |
Jul 10, 2002 | 10866 | 10976 | 10753 | 10753 | 448,201,792 | -207.50(-1.89%) |
Jul 09, 2002 | 10836 | 10960 | 10771 | 10960 | 480,981,600 | +191.00(+1.77%) |
Jul 08, 2002 | 10969 | 11051 | 10760 | 10769 | 558,547,776 | -56.90(-0.53%) |
Jul 05, 2002 | 10701 | 10886 | 10701 | 10826 | 502,188,000 | +193.30(+1.82%) |
Jul 04, 2002 | 10752 | 10791 | 10626 | 10633 | 493,688,384 | -179.50(-1.66%) |
Jul 03, 2002 | 10522 | 10863 | 10496 | 10812 | 594,448,768 | +190.00(+1.79%) |
Jul 02, 2002 | 10517 | 10622 | 10371 | 10622 | 449,126,592 | +26.90(+0.25%) |
Jul 01, 2002 | 10655 | 10677 | 10541 | 10595 | 438,658,400 | -26.40(-0.25%) |
Jun 28, 2002 | 10390 | 10622 | 10366 | 10622 | 489,978,400 | +360.20(+3.51%) |
Jun 27, 2002 | 10182 | 10336 | 10176 | 10262 | 424,463,808 | +187.00(+1.86%) |
Jun 26, 2002 | 10376 | 10376 | 10061 | 10075 | 513,651,008 | -422.10(-4.02%) |
Jun 25, 2002 | 10464 | 10580 | 10404 | 10497 | 522,084,608 | +25.40(+0.24%) |
Jun 24, 2002 | 10256 | 10491 | 10169 | 10471 | 526,313,216 | +117.00(+1.13%) |
Jun 21, 2002 | 10490 | 10490 | 10328 | 10354 | 457,947,200 | -258.70(-2.44%) |
Jun 20, 2002 | 10467 | 10629 | 10326 | 10613 | 601,852,032 | +136.80(+1.31%) |
Jun 19, 2002 | 10757 | 10772 | 10449 | 10476 | 579,618,432 | -363.70(-3.36%) |
Jun 18, 2002 | 10799 | 10884 | 10748 | 10840 | 481,417,984 | +175.80(+1.65%) |
Jun 17, 2002 | 10858 | 10888 | 10578 | 10664 | 564,320,000 | -256.50(-2.35%) |
Jun 14, 2002 | 11122 | 11127 | 10911 | 10921 | 1,128,034,048 | -224.20(-2.01%) |
Jun 13, 2002 | 11366 | 11396 | 11133 | 11145 | 464,889,216 | -182.30(-1.61%) |
Jun 12, 2002 | 11392 | 11405 | 11262 | 11327 | 427,608,000 | -122.30(-1.07%) |
Jun 11, 2002 | 11390 | 11514 | 11390 | 11449 | 395,610,208 | +79.20(+0.70%) |
Jun 10, 2002 | 11471 | 11522 | 11370 | 11370 | 387,837,600 | -68.30(-0.60%) |
Jun 07, 2002 | 11467 | 11467 | 11366 | 11438 | 0 | -136.40(-1.18%) |
Jun 06, 2002 | 11700 | 11744 | 11540 | 11575 | 0 | -89.00(-0.76%) |
Jun 05, 2002 | 11704 | 11769 | 11654 | 11664 | 0 | +10.80(+0.09%) |
Jun 04, 2002 | 11854 | 11874 | 11624 | 11653 | 0 | -248.30(-2.09%) |