Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 10465 | 10604 | 10382 | 10382 | 0 | -73.00(-0.70%) |
Aug 29, 2002 | 10351 | 10519 | 10175 | 10455 | 0 | +75.00(+0.72%) |
Aug 28, 2002 | 10383 | 10436 | 10231 | 10380 | 0 | +8.00(+0.08%) |
Aug 27, 2002 | 10118 | 10389 | 10118 | 10372 | 0 | +274.00(+2.71%) |
Aug 26, 2002 | 9690 | 10100 | 9689 | 10098 | 0 | +422.00(+4.36%) |
Aug 23, 2002 | 9710 | 9761 | 9594 | 9676 | 0 | -27.00(-0.28%) |
Aug 22, 2002 | 9441 | 9703 | 9412 | 9703 | 0 | +265.00(+2.81%) |
Aug 21, 2002 | 9270 | 9495 | 9270 | 9438 | 0 | +175.00(+1.89%) |
Aug 20, 2002 | 9455 | 9552 | 9258 | 9263 | 0 | -154.00(-1.64%) |
Aug 19, 2002 | 9512 | 9657 | 9404 | 9417 | 0 | -109.00(-1.14%) |
Aug 16, 2002 | 9213 | 9539 | 9213 | 9526 | 0 | +343.00(+3.74%) |
Aug 15, 2002 | 9373 | 9473 | 9161 | 9183 | 0 | -160.00(-1.71%) |
Aug 14, 2002 | 9461 | 9587 | 9017 | 9343 | 0 | -101.00(-1.07%) |
Aug 13, 2002 | 9724 | 9842 | 9444 | 9444 | 0 | -280.00(-2.88%) |
Aug 12, 2002 | 10008 | 10009 | 9687 | 9724 | 0 | -262.00(-2.62%) |
Aug 09, 2002 | 10315 | 10315 | 9971 | 9986 | 0 | -330.00(-3.20%) |
Aug 08, 2002 | 9911 | 10420 | 9911 | 10316 | 0 | +446.00(+4.52%) |
Aug 07, 2002 | 9766 | 10763 | 9649 | 9870 | 0 | +115.00(+1.18%) |
Aug 06, 2002 | 9472 | 9795 | 9471 | 9755 | 0 | +285.00(+3.01%) |
Aug 05, 2002 | 9848 | 9848 | 9452 | 9470 | 0 | -382.00(-3.88%) |
Aug 02, 2002 | 9768 | 9943 | 9738 | 9852 | 0 | +92.00(+0.94%) |
Aug 01, 2002 | 9782 | 9864 | 9537 | 9760 | 0 | -3.00(-0.03%) |
Jul 31, 2002 | 9346 | 9896 | 9344 | 9763 | 0 | +421.00(+4.51%) |
Jul 30, 2002 | 9247 | 9613 | 9188 | 9342 | 0 | +102.00(+1.10%) |
Jul 29, 2002 | 9251 | 9673 | 9240 | 9240 | 0 | +23.00(+0.25%) |
Jul 26, 2002 | 9672 | 9778 | 9155 | 9217 | 0 | -449.00(-4.65%) |
Jul 25, 2002 | 9947 | 9947 | 9486 | 9666 | 0 | -271.00(-2.73%) |
Jul 24, 2002 | 9739 | 9973 | 9423 | 9937 | 0 | +191.00(+1.96%) |
Jul 23, 2002 | 9900 | 10082 | 9603 | 9746 | 0 | -146.00(-1.48%) |
Jul 22, 2002 | 10568 | 10568 | 9879 | 9892 | 0 | -691.00(-6.53%) |
Jul 19, 2002 | 10813 | 10813 | 10545 | 10583 | 0 | -230.00(-2.13%) |
Jul 18, 2002 | 10755 | 10915 | 10710 | 10813 | 0 | +58.00(+0.54%) |
Jul 17, 2002 | 10589 | 10814 | 10589 | 10755 | 0 | +177.00(+1.67%) |
Jul 16, 2002 | 10646 | 10743 | 10522 | 10578 | 0 | -55.00(-0.52%) |
Jul 15, 2002 | 10966 | 10969 | 10474 | 10633 | 0 | -334.00(-3.05%) |
Jul 12, 2002 | 10811 | 10968 | 10213 | 10967 | 0 | +161.00(+1.49%) |
Jul 11, 2002 | 10545 | 10810 | 10467 | 10806 | 0 | +250.00(+2.37%) |
Jul 10, 2002 | 10690 | 10851 | 10539 | 10556 | 0 | -131.00(-1.23%) |
Jul 08, 2002 | 10524 | 10708 | 10506 | 10687 | 0 | +163.00(+1.55%) |
Jul 05, 2002 | 10663 | 10668 | 10425 | 10524 | 0 | -131.00(-1.23%) |
Jul 04, 2002 | 10661 | 10721 | 10594 | 10655 | 98,006,400 | +19.00(+0.18%) |
Jul 03, 2002 | 10854 | 10868 | 10520 | 10636 | 98,006,400 | -210.00(-1.94%) |
Jul 02, 2002 | 10891 | 10908 | 10711 | 10846 | 98,006,400 | -46.00(-0.42%) |
Jul 01, 2002 | 11138 | 11173 | 10853 | 10892 | 0 | -247.00(-2.22%) |
Jun 28, 2002 | 11018 | 11271 | 11018 | 11139 | 0 | +126.00(+1.14%) |
Jun 27, 2002 | 10690 | 11013 | 10690 | 11013 | 0 | +322.00(+3.01%) |
Jun 26, 2002 | 10676 | 10694 | 10430 | 10691 | 0 | -15.00(-0.14%) |
Jun 25, 2002 | 10773 | 10973 | 10597 | 10706 | 0 | -53.00(-0.49%) |
Jun 24, 2002 | 10438 | 10814 | 10247 | 10759 | 0 | +361.00(+3.47%) |
Jun 21, 2002 | 10917 | 11010 | 10298 | 10398 | 0 | -511.00(-4.68%) |
Jun 20, 2002 | 11508 | 11603 | 10894 | 10909 | 0 | -584.00(-5.08%) |
Jun 19, 2002 | 11822 | 11901 | 11485 | 11493 | 0 | -328.00(-2.77%) |
Jun 18, 2002 | 11942 | 12116 | 11809 | 11821 | 0 | -116.00(-0.97%) |
Jun 17, 2002 | 11705 | 11955 | 11705 | 11937 | 0 | +238.00(+2.03%) |
Jun 14, 2002 | 11985 | 11985 | 11601 | 11699 | 0 | -263.00(-2.20%) |
Jun 13, 2002 | 12133 | 12313 | 11962 | 11962 | 0 | -171.00(-1.41%) |
Jun 12, 2002 | 12221 | 12400 | 12058 | 12133 | 0 | -77.00(-0.63%) |
Jun 11, 2002 | 12609 | 12686 | 12170 | 12210 | 0 | -390.00(-3.10%) |
Jun 10, 2002 | 12306 | 12600 | 12304 | 12600 | 0 | +317.00(+2.58%) |
Jun 07, 2002 | 12051 | 12310 | 11955 | 12283 | 0 | +170.00(+1.40%) |
Jun 06, 2002 | 12591 | 12595 | 12113 | 12113 | 0 | -477.00(-3.79%) |
Jun 05, 2002 | 12580 | 12707 | 12574 | 12590 | 0 | -10.00(-0.08%) |
Jun 04, 2002 | 12637 | 12642 | 12493 | 12600 | 0 | -59.00(-0.47%) |