Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4813 | 4813 | 4762 | 4765 | 0 | -35.69(-0.74%) |
Aug 29, 2002 | 4771 | 4810 | 4747 | 4801 | 0 | +11.00(+0.23%) |
Aug 28, 2002 | 4845 | 4859 | 4776 | 4790 | 0 | -89.22(-1.83%) |
Aug 27, 2002 | 4948 | 4959 | 4875 | 4879 | 0 | -57.07(-1.16%) |
Aug 26, 2002 | 4934 | 4949 | 4900 | 4936 | 0 | -32.93(-0.66%) |
Aug 23, 2002 | 5006 | 5030 | 4965 | 4969 | 0 | +12.36(+0.25%) |
Aug 22, 2002 | 4926 | 4989 | 4909 | 4956 | 0 | +68.70(+1.41%) |
Aug 21, 2002 | 4887 | 4907 | 4856 | 4888 | 0 | -31.47(-0.64%) |
Aug 20, 2002 | 4950 | 4953 | 4908 | 4919 | 0 | +31.26(+0.64%) |
Aug 19, 2002 | 4938 | 4949 | 4876 | 4888 | 0 | -31.02(-0.63%) |
Aug 16, 2002 | 4979 | 4980 | 4896 | 4919 | 0 | -12.45(-0.25%) |
Aug 15, 2002 | 4966 | 5008 | 4928 | 4931 | 0 | +44.04(+0.90%) |
Aug 14, 2002 | 4788 | 4887 | 4788 | 4887 | 0 | +69.50(+1.44%) |
Aug 13, 2002 | 4845 | 4847 | 4805 | 4818 | 0 | -34.14(-0.70%) |
Aug 12, 2002 | 4856 | 4896 | 4824 | 4852 | 0 | +0.63(+0.01%) |
Aug 09, 2002 | 4802 | 4862 | 4786 | 4851 | 0 | +151.21(+3.22%) |
Aug 08, 2002 | 4737 | 4764 | 4677 | 4700 | 0 | -20.50(-0.43%) |
Aug 07, 2002 | 4696 | 4737 | 4684 | 4721 | 0 | +148.38(+3.25%) |
Aug 06, 2002 | 4507 | 4630 | 4507 | 4572 | 0 | -64.32(-1.39%) |
Aug 05, 2002 | 4685 | 4738 | 4625 | 4637 | 0 | -284.22(-5.78%) |
Aug 02, 2002 | 4849 | 4921 | 4806 | 4921 | 0 | +4.30(+0.09%) |
Aug 01, 2002 | 4923 | 4970 | 4912 | 4917 | 0 | -23.79(-0.48%) |
Jul 31, 2002 | 5007 | 5007 | 4927 | 4940 | 0 | -64.66(-1.29%) |
Jul 30, 2002 | 4972 | 5020 | 4937 | 5005 | 0 | +146.60(+3.02%) |
Jul 29, 2002 | 4827 | 4917 | 4796 | 4858 | 0 | +3.10(+0.06%) |
Jul 26, 2002 | 4902 | 4916 | 4829 | 4855 | 0 | -189.73(-3.76%) |
Jul 25, 2002 | 5165 | 5172 | 5043 | 5045 | 0 | +5.59(+0.11%) |
Jul 24, 2002 | 5067 | 5112 | 4999 | 5039 | 0 | -119.75(-2.32%) |
Jul 23, 2002 | 5016 | 5159 | 4980 | 5159 | 0 | +115.73(+2.29%) |
Jul 22, 2002 | 5065 | 5089 | 5003 | 5044 | 0 | -118.42(-2.29%) |
Jul 19, 2002 | 5169 | 5192 | 5133 | 5162 | 0 | -80.19(-1.53%) |
Jul 18, 2002 | 5258 | 5316 | 5220 | 5242 | 0 | -8.71(-0.17%) |
Jul 17, 2002 | 5273 | 5318 | 5203 | 5251 | 0 | -67.19(-1.26%) |
Jul 16, 2002 | 5442 | 5460 | 5311 | 5318 | 0 | -75.00(-1.39%) |
Jul 15, 2002 | 5427 | 5440 | 5371 | 5393 | 0 | -23.49(-0.43%) |
Jul 12, 2002 | 5287 | 5420 | 5287 | 5416 | 0 | +213.91(+4.11%) |
Jul 11, 2002 | 5163 | 5277 | 5162 | 5203 | 0 | -59.42(-1.13%) |
Jul 10, 2002 | 5316 | 5332 | 5249 | 5262 | 0 | -126.51(-2.35%) |
Jul 09, 2002 | 5353 | 5389 | 5311 | 5389 | 0 | +10.66(+0.20%) |
Jul 08, 2002 | 5350 | 5417 | 5324 | 5378 | 0 | +122.63(+2.33%) |
Jul 05, 2002 | 5146 | 5255 | 5110 | 5255 | 0 | +124.43(+2.43%) |
Jul 04, 2002 | 5064 | 5135 | 5024 | 5131 | 0 | +82.98(+1.64%) |
Jul 03, 2002 | 4902 | 5054 | 4808 | 5048 | 0 | +52.74(+1.06%) |
Jul 02, 2002 | 4881 | 5005 | 4881 | 4995 | 0 | +25.76(+0.52%) |
Jul 01, 2002 | 5124 | 5124 | 4948 | 4969 | 0 | -184.39(-3.58%) |
Jun 28, 2002 | 5143 | 5181 | 5110 | 5154 | 0 | +81.95(+1.62%) |
Jun 27, 2002 | 5145 | 5173 | 5048 | 5072 | 0 | -51.28(-1.00%) |
Jun 26, 2002 | 5226 | 5234 | 5094 | 5123 | 0 | -193.00(-3.63%) |
Jun 25, 2002 | 5420 | 5432 | 5299 | 5316 | 0 | -68.85(-1.28%) |
Jun 24, 2002 | 5441 | 5467 | 5361 | 5385 | 0 | -75.64(-1.39%) |
Jun 21, 2002 | 5378 | 5517 | 5358 | 5461 | 0 | +14.76(+0.27%) |
Jun 20, 2002 | 5334 | 5446 | 5264 | 5446 | 0 | +46.27(+0.86%) |
Jun 19, 2002 | 5532 | 5565 | 5388 | 5400 | 0 | -136.92(-2.47%) |
Jun 18, 2002 | 5625 | 5625 | 5517 | 5536 | 0 | -1.39(-0.03%) |
Jun 17, 2002 | 5590 | 5621 | 5532 | 5538 | 0 | -24.31(-0.44%) |
Jun 14, 2002 | 5539 | 5586 | 5535 | 5562 | 0 | -0.11(-0.00%) |
Jun 13, 2002 | 5458 | 5580 | 5458 | 5562 | 0 | +162.27(+3.01%) |
Jun 12, 2002 | 5380 | 5423 | 5357 | 5400 | 0 | -5.46(-0.10%) |
Jun 11, 2002 | 5537 | 5541 | 5392 | 5405 | 0 | -93.91(-1.71%) |
Jun 10, 2002 | 5477 | 5520 | 5443 | 5499 | 0 | +66.31(+1.22%) |
Jun 07, 2002 | 5473 | 5524 | 5423 | 5433 | 0 | -158.00(-2.83%) |
Jun 06, 2002 | 5614 | 5657 | 5578 | 5591 | 0 | -8.40(-0.15%) |
Jun 05, 2002 | 5584 | 5626 | 5567 | 5599 | 0 | +71.62(+1.30%) |
Jun 04, 2002 | 5444 | 5536 | 5444 | 5528 | 0 | -43.28(-0.78%) |