Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2002 | 8659 | 8659 | 8283 | 8308 | 13,234,000 | -355.45(-4.10%) |
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%) |