Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3083 | 3089 | 3071 | 3074 | 0 | -9.10(-0.30%) |
Aug 29, 2002 | 3090 | 3090 | 3069 | 3083 | 0 | -7.60(-0.25%) |
Aug 28, 2002 | 3111 | 3117 | 3090 | 3090 | 0 | -20.50(-0.66%) |
Aug 27, 2002 | 3126 | 3140 | 3111 | 3111 | 0 | -14.80(-0.47%) |
Aug 26, 2002 | 3130 | 3130 | 3108 | 3126 | 0 | -7.70(-0.25%) |
Aug 23, 2002 | 3143 | 3150 | 3126 | 3133 | 0 | -9.60(-0.31%) |
Aug 22, 2002 | 3114 | 3146 | 3114 | 3143 | 0 | +29.20(+0.94%) |
Aug 21, 2002 | 3126 | 3129 | 3105 | 3114 | 0 | -12.40(-0.40%) |
Aug 20, 2002 | 3099 | 3134 | 3099 | 3126 | 0 | +26.90(+0.87%) |
Aug 19, 2002 | 3084 | 3108 | 3084 | 3099 | 0 | +15.10(+0.49%) |
Aug 16, 2002 | 3077 | 3096 | 3077 | 3084 | 0 | +7.40(+0.24%) |
Aug 15, 2002 | 3046 | 3082 | 3046 | 3077 | 0 | +30.40(+1.00%) |
Aug 14, 2002 | 3058 | 3058 | 3036 | 3046 | 0 | -11.90(-0.39%) |
Aug 13, 2002 | 3052 | 3063 | 3040 | 3058 | 0 | +6.20(+0.20%) |
Aug 12, 2002 | 3058 | 3065 | 3050 | 3052 | 0 | -0.70(-0.02%) |
Aug 09, 2002 | 3024 | 3067 | 3024 | 3053 | 0 | +28.60(+0.95%) |
Aug 08, 2002 | 2999 | 3024 | 2998 | 3024 | 0 | +24.80(+0.83%) |
Aug 07, 2002 | 2938 | 3001 | 2937 | 2999 | 0 | +61.60(+2.10%) |
Aug 06, 2002 | 2960 | 2960 | 2910 | 2938 | 0 | -22.70(-0.77%) |
Aug 05, 2002 | 2998 | 2998 | 2960 | 2960 | 0 | -42.30(-1.41%) |
Aug 02, 2002 | 3024 | 3024 | 2988 | 3003 | 0 | -21.30(-0.70%) |
Aug 01, 2002 | 3033 | 3038 | 3018 | 3024 | 0 | -8.50(-0.28%) |
Jul 31, 2002 | 3030 | 3047 | 3023 | 3033 | 0 | +2.10(+0.07%) |
Jul 30, 2002 | 2984 | 3041 | 2984 | 3030 | 0 | +46.30(+1.55%) |
Jul 29, 2002 | 2941 | 2992 | 2941 | 2984 | 0 | +43.10(+1.47%) |
Jul 26, 2002 | 2991 | 2991 | 2935 | 2941 | 0 | -49.50(-1.66%) |
Jul 25, 2002 | 2965 | 3019 | 2965 | 2991 | 0 | +25.50(+0.86%) |
Jul 24, 2002 | 3035 | 3035 | 2954 | 2965 | 0 | -69.50(-2.29%) |
Jul 23, 2002 | 3035 | 3042 | 3003 | 3035 | 0 | +0.00(+0.00%) |
Jul 22, 2002 | 3042 | 3042 | 2984 | 3035 | 0 | -23.40(-0.77%) |
Jul 19, 2002 | 3100 | 3101 | 3054 | 3058 | 0 | -41.50(-1.34%) |
Jul 18, 2002 | 3072 | 3101 | 3072 | 3100 | 0 | +27.00(+0.88%) |
Jul 17, 2002 | 3107 | 3107 | 3070 | 3072 | 0 | -34.40(-1.11%) |
Jul 16, 2002 | 3146 | 3146 | 3105 | 3107 | 0 | -28.40(-0.91%) |
Jul 15, 2002 | 3146 | 3146 | 3131 | 3135 | 0 | -10.70(-0.34%) |
Jul 12, 2002 | 3142 | 3156 | 3135 | 3146 | 0 | +3.90(+0.12%) |
Jul 11, 2002 | 3175 | 3175 | 3134 | 3142 | 0 | -33.10(-1.04%) |
Jul 10, 2002 | 3205 | 3205 | 3174 | 3175 | 0 | -30.20(-0.94%) |
Jul 09, 2002 | 3181 | 3206 | 3180 | 3205 | 0 | +24.30(+0.76%) |
Jul 08, 2002 | 3164 | 3198 | 3164 | 3181 | 0 | +16.80(+0.53%) |
Jul 05, 2002 | 3157 | 3167 | 3139 | 3164 | 0 | +7.70(+0.24%) |
Jul 04, 2002 | 3133 | 3157 | 3130 | 3157 | 0 | +23.70(+0.76%) |
Jul 03, 2002 | 3159 | 3159 | 3129 | 3133 | 0 | -26.30(-0.83%) |
Jul 02, 2002 | 3176 | 3177 | 3147 | 3159 | 0 | -16.50(-0.52%) |
Jul 01, 2002 | 3163 | 3178 | 3157 | 3176 | 0 | +12.50(+0.40%) |
Jun 28, 2002 | 3161 | 3171 | 3157 | 3163 | 0 | +2.30(+0.07%) |
Jun 27, 2002 | 3130 | 3167 | 3130 | 3161 | 0 | +31.20(+1.00%) |
Jun 26, 2002 | 3177 | 3177 | 3124 | 3130 | 0 | -47.00(-1.48%) |
Jun 25, 2002 | 3186 | 3192 | 3172 | 3177 | 0 | -9.70(-0.30%) |
Jun 24, 2002 | 3200 | 3200 | 3180 | 3186 | 0 | -18.10(-0.56%) |
Jun 21, 2002 | 3231 | 3231 | 3196 | 3204 | 0 | -26.20(-0.81%) |
Jun 20, 2002 | 3231 | 3234 | 3208 | 3231 | 0 | +0.00(+0.00%) |
Jun 19, 2002 | 3262 | 3263 | 3231 | 3231 | 0 | -31.00(-0.95%) |
Jun 18, 2002 | 3251 | 3273 | 3251 | 3262 | 0 | +10.50(+0.32%) |
Jun 17, 2002 | 3246 | 3254 | 3238 | 3251 | 0 | +4.80(+0.15%) |
Jun 14, 2002 | 3265 | 3267 | 3246 | 3246 | 0 | -18.30(-0.56%) |
Jun 13, 2002 | 3277 | 3287 | 3262 | 3265 | 0 | -12.50(-0.38%) |
Jun 12, 2002 | 3278 | 3286 | 3269 | 3277 | 0 | -0.60(-0.02%) |
Jun 11, 2002 | 3296 | 3298 | 3275 | 3278 | 0 | -17.90(-0.54%) |
Jun 10, 2002 | 3299 | 3299 | 3280 | 3296 | 0 | +0.00(+0.00%) |
Jun 07, 2002 | 3299 | 3299 | 3280 | 3296 | 0 | -3.10(-0.09%) |
Jun 06, 2002 | 3304 | 3307 | 3292 | 3299 | 0 | -4.80(-0.15%) |
Jun 05, 2002 | 3301 | 3309 | 3301 | 3304 | 0 | +2.50(+0.08%) |
Jun 04, 2002 | 3328 | 3328 | 3301 | 3301 | 0 | -27.10(-0.81%) |