Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 69800 | 70400 | 68300 | 68300 | 470 | -1800.00(-2.57%) |
Jul 30, 2002 | 68000 | 70600 | 68000 | 70100 | 960 | +1795.00(+2.63%) |
Jul 29, 2002 | 64700 | 69000 | 64700 | 68305 | 1,060 | +4655.00(+7.31%) |
Jul 26, 2002 | 63200 | 64200 | 62900 | 63650 | 310 | +650.00(+1.03%) |
Jul 25, 2002 | 63200 | 64900 | 62900 | 63000 | 580 | -200.00(-0.32%) |
Jul 24, 2002 | 60000 | 63200 | 59600 | 63200 | 1,380 | +1700.00(+2.76%) |
Jul 23, 2002 | 63600 | 64000 | 60700 | 61500 | 1,060 | -1700.00(-2.69%) |
Jul 22, 2002 | 66200 | 66200 | 63000 | 63200 | 630 | -3800.00(-5.67%) |
Jul 19, 2002 | 65700 | 67600 | 65600 | 67000 | 1,400 | +1100.00(+1.67%) |
Jul 17, 2002 | 65200 | 66600 | 65200 | 65900 | 440 | -700.00(-1.05%) |
Jul 12, 2002 | 67300 | 67300 | 65300 | 66600 | 640 | -1000.00(-1.48%) |
Jul 11, 2002 | 67900 | 68000 | 67000 | 67600 | 630 | -1100.00(-1.60%) |
Jul 10, 2002 | 69900 | 69900 | 68700 | 68700 | 330 | -900.00(-1.29%) |
Jul 09, 2002 | 69200 | 70100 | 69000 | 69600 | 410 | +600.00(+0.87%) |
Jul 08, 2002 | 68400 | 69300 | 68100 | 69000 | 510 | +1000.00(+1.47%) |
Jul 05, 2002 | 67100 | 68000 | 67100 | 68000 | 1,000 | +1500.00(+2.26%) |
Jul 04, 2002 | 65500 | 66600 | 65500 | 66500 | 480 | +0.00(+0.00%) |
Jul 03, 2002 | 65500 | 66600 | 65500 | 66500 | 480 | +1000.00(+1.53%) |
Jul 02, 2002 | 66100 | 67100 | 65500 | 65500 | 610 | -1200.00(-1.80%) |
Jul 01, 2002 | 67800 | 68200 | 66500 | 66700 | 600 | -100.00(-0.15%) |
Jun 28, 2002 | 68200 | 69200 | 66500 | 66800 | 830 | -700.00(-1.04%) |
Jun 27, 2002 | 68500 | 69000 | 66500 | 67500 | 980 | +0.00(+0.00%) |
Jun 26, 2002 | 68300 | 68500 | 66650 | 67500 | 1,210 | -1600.00(-2.32%) |
Jun 25, 2002 | 71800 | 71800 | 69100 | 69100 | 460 | -3000.00(-4.16%) |
Jun 21, 2002 | 72400 | 72400 | 72300 | 72100 | 420 | -300.00(-0.41%) |
Jun 20, 2002 | 72400 | 72600 | 72400 | 72400 | 90 | +0.00(+0.00%) |
Jun 19, 2002 | 73600 | 73800 | 71900 | 72400 | 860 | -1400.00(-1.90%) |
Jun 18, 2002 | 73800 | 73805 | 73700 | 73800 | 70 | -190.00(-0.26%) |
Jun 17, 2002 | 73600 | 73990 | 73000 | 73990 | 180 | +990.00(+1.36%) |
Jun 14, 2002 | 73400 | 73400 | 72700 | 73000 | 190 | +0.00(+0.00%) |
Jun 12, 2002 | 72000 | 73200 | 72000 | 73000 | 210 | +700.00(+0.97%) |
Jun 11, 2002 | 73500 | 73800 | 72000 | 72300 | 407 | -1200.00(-1.63%) |
Jun 10, 2002 | 74500 | 74500 | 73500 | 73500 | 310 | -900.00(-1.21%) |
Jun 07, 2002 | 74200 | 74600 | 73850 | 74400 | 260 | -300.00(-0.40%) |
Jun 06, 2002 | 73700 | 75200 | 73500 | 74700 | 420 | +700.00(+0.95%) |
Jun 05, 2002 | 74900 | 75400 | 73700 | 74000 | 160 | -600.00(-0.80%) |
May 31, 2002 | 75000 | 75300 | 74600 | 74600 | 170 | -2300.00(-2.99%) |
May 28, 2002 | 76700 | 77000 | 76700 | 76900 | 220 | +200.00(+0.26%) |
May 27, 2002 | 76105 | 76700 | 76000 | 76700 | 250 | +0.00(+0.00%) |
May 24, 2002 | 76105 | 76700 | 76000 | 76700 | 250 | +600.00(+0.79%) |
May 23, 2002 | 76400 | 76500 | 76000 | 76100 | 170 | +200.00(+0.26%) |
May 22, 2002 | 77200 | 77300 | 75900 | 75900 | 770 | -2000.00(-2.57%) |
May 21, 2002 | 77800 | 78100 | 77800 | 77900 | 160 | +300.00(+0.39%) |
May 20, 2002 | 77900 | 78200 | 77600 | 77600 | 190 | -700.00(-0.89%) |
May 17, 2002 | 78100 | 78300 | 77900 | 78300 | 18,000 | +200.00(+0.26%) |
May 16, 2002 | 78300 | 78500 | 78000 | 78100 | 290 | -200.00(-0.26%) |
May 15, 2002 | 78000 | 78400 | 77800 | 78300 | 300 | +300.00(+0.38%) |
May 14, 2002 | 77800 | 78000 | 77500 | 78000 | 370 | +500.00(+0.65%) |
May 13, 2002 | 76300 | 78000 | 76300 | 77500 | 470 | +1800.00(+2.38%) |
May 10, 2002 | 75500 | 76000 | 75500 | 75700 | 180 | -200.00(-0.26%) |
May 09, 2002 | 75000 | 75900 | 74600 | 75900 | 310 | +700.00(+0.93%) |
May 08, 2002 | 74700 | 75300 | 74700 | 75200 | 210 | +300.00(+0.40%) |
May 07, 2002 | 73800 | 75200 | 73600 | 74900 | 530 | +1100.00(+1.49%) |
May 06, 2002 | 74900 | 75000 | 73400 | 73800 | 860 | -500.00(-0.67%) |
May 03, 2002 | 73700 | 74300 | 72600 | 74300 | 290 | +300.00(+0.41%) |
May 02, 2002 | 73800 | 74700 | 73800 | 74000 | 220 | -500.00(-0.67%) |