Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 9606 | 9652 | 9547 | 9560 | 212,661,200 | -74.21(-0.77%) |
Oct 30, 2002 | 9800 | 9812 | 9627 | 9635 | 198,923,392 | -219.07(-2.22%) |
Oct 29, 2002 | 9733 | 9861 | 9730 | 9854 | 208,841,600 | +0.00(+0.00%) |
Oct 28, 2002 | 9733 | 9861 | 9730 | 9854 | 0 | +131.20(+1.35%) |
Oct 25, 2002 | 9716 | 9729 | 9655 | 9723 | 201,148,608 | -64.95(-0.66%) |
Oct 24, 2002 | 9775 | 9803 | 9713 | 9787 | 300,341,408 | -17.16(-0.18%) |
Oct 23, 2002 | 9546 | 9810 | 9546 | 9805 | 398,447,808 | +255.71(+2.68%) |
Oct 22, 2002 | 9634 | 9657 | 9508 | 9549 | 195,717,200 | -21.42(-0.22%) |
Oct 21, 2002 | 9594 | 9641 | 9549 | 9570 | 186,206,800 | -42.71(-0.44%) |
Oct 18, 2002 | 9741 | 9745 | 9604 | 9613 | 426,663,616 | +36.92(+0.39%) |
Oct 17, 2002 | 9466 | 9598 | 9466 | 9576 | 268,242,592 | +117.01(+1.24%) |
Oct 16, 2002 | 9515 | 9515 | 9417 | 9459 | 341,481,408 | +122.75(+1.31%) |
Oct 15, 2002 | 9153 | 9349 | 9131 | 9336 | 403,547,584 | +370.66(+4.13%) |
Oct 11, 2002 | 8956 | 8991 | 8863 | 8966 | 221,067,808 | +107.04(+1.21%) |
Oct 10, 2002 | 8808 | 8863 | 8772 | 8859 | 244,729,408 | -118.66(-1.32%) |
Oct 09, 2002 | 8946 | 8986 | 8877 | 8977 | 222,983,808 | -0.06(-0.00%) |
Oct 08, 2002 | 8910 | 8990 | 8883 | 8977 | 247,068,192 | +46.01(+0.52%) |
Oct 07, 2002 | 8845 | 8936 | 8844 | 8931 | 240,968,000 | -119.97(-1.33%) |
Oct 04, 2002 | 8990 | 9066 | 8972 | 9051 | 236,714,592 | +67.05(+0.75%) |
Oct 03, 2002 | 9055 | 9107 | 8915 | 8984 | 263,433,200 | -125.03(-1.37%) |
Oct 02, 2002 | 9227 | 9242 | 9062 | 9109 | 282,008,800 | +37.14(+0.41%) |
Sep 30, 2002 | 9099 | 9126 | 9047 | 9072 | 221,724,000 | -222.25(-2.39%) |
Sep 27, 2002 | 9339 | 9368 | 9246 | 9294 | 207,134,800 | +23.75(+0.26%) |
Sep 26, 2002 | 9251 | 9286 | 9207 | 9271 | 171,300,608 | +145.80(+1.60%) |
Sep 25, 2002 | 9077 | 9194 | 9015 | 9125 | 205,115,200 | -72.77(-0.79%) |
Sep 24, 2002 | 9168 | 9213 | 9141 | 9198 | 173,091,008 | -117.19(-1.26%) |
Sep 23, 2002 | 9296 | 9322 | 9219 | 9315 | 141,863,392 | -13.35(-0.14%) |
Sep 20, 2002 | 9260 | 9338 | 9211 | 9328 | 220,920,608 | -99.57(-1.06%) |
Sep 19, 2002 | 9486 | 9511 | 9390 | 9428 | 186,647,200 | -46.28(-0.49%) |
Sep 18, 2002 | 9517 | 9517 | 9401 | 9474 | 224,988,400 | -233.18(-2.40%) |
Sep 17, 2002 | 9605 | 9732 | 9563 | 9707 | 296,911,616 | +202.12(+2.13%) |
Sep 16, 2002 | 9625 | 9639 | 9455 | 9505 | 322,838,592 | -145.84(-1.51%) |
Sep 13, 2002 | 9774 | 9784 | 9610 | 9651 | 283,806,016 | -245.36(-2.48%) |
Sep 12, 2002 | 9871 | 9955 | 9808 | 9896 | 170,804,608 | +13.98(+0.14%) |
Sep 11, 2002 | 9928 | 9946 | 9845 | 9882 | 63,873,400 | -3.42(-0.03%) |
Sep 10, 2002 | 9763 | 9907 | 9761 | 9886 | 181,770,400 | +162.10(+1.67%) |
Sep 09, 2002 | 9782 | 9783 | 9672 | 9724 | 165,390,800 | +2.81(+0.03%) |
Sep 06, 2002 | 9651 | 9751 | 9632 | 9721 | 219,272,400 | -5.17(-0.05%) |
Sep 05, 2002 | 9824 | 9834 | 9710 | 9726 | 191,412,400 | -94.30(-0.96%) |
Sep 04, 2002 | 9643 | 9830 | 9629 | 9820 | 247,492,000 | +29.65(+0.30%) |
Sep 03, 2002 | 9862 | 9873 | 9748 | 9791 | 203,358,000 | -106.30(-1.07%) |
Sep 02, 2002 | 10040 | 10045 | 9862 | 9897 | 172,456,192 | -146.92(-1.46%) |
Aug 30, 2002 | 10034 | 10090 | 10005 | 10044 | 164,391,600 | -17.30(-0.17%) |
Aug 29, 2002 | 10034 | 10075 | 9989 | 10061 | 183,778,592 | -69.00(-0.68%) |
Aug 28, 2002 | 10130 | 10159 | 10070 | 10130 | 174,737,600 | -55.30(-0.54%) |
Aug 27, 2002 | 10234 | 10267 | 10125 | 10186 | 105,858,200 | -40.80(-0.40%) |
Aug 26, 2002 | 10233 | 10264 | 10192 | 10226 | 106,866,600 | -19.40(-0.19%) |
Aug 23, 2002 | 10473 | 10479 | 10241 | 10246 | 167,808,000 | -178.30(-1.71%) |
Aug 22, 2002 | 10452 | 10457 | 10367 | 10424 | 155,805,408 | +21.70(+0.21%) |
Aug 21, 2002 | 10318 | 10409 | 10294 | 10402 | 190,580,608 | -5.70(-0.05%) |
Aug 20, 2002 | 10390 | 10432 | 10374 | 10408 | 187,414,000 | +161.00(+1.57%) |
Aug 19, 2002 | 10250 | 10279 | 10166 | 10247 | 126,512,200 | -18.00(-0.18%) |
Aug 16, 2002 | 10241 | 10300 | 10206 | 10265 | 211,214,000 | +45.30(+0.44%) |
Aug 15, 2002 | 10123 | 10265 | 10123 | 10220 | 257,063,808 | +258.35(+2.59%) |
Aug 14, 2002 | 10065 | 10065 | 9883 | 9961 | 195,549,600 | -138.75(-1.37%) |
Aug 13, 2002 | 9963 | 10132 | 9958 | 10100 | 150,937,200 | +140.18(+1.41%) |
Aug 12, 2002 | 10040 | 10040 | 9929 | 9960 | 135,721,200 | -54.18(-0.54%) |
Aug 09, 2002 | 10129 | 10150 | 10007 | 10014 | 173,137,792 | +51.86(+0.52%) |
Aug 08, 2002 | 9961 | 9997 | 9895 | 9962 | 159,974,208 | -15.50(-0.16%) |
Aug 07, 2002 | 9884 | 10008 | 9851 | 9978 | 177,157,600 | +277.05(+2.86%) |
Aug 06, 2002 | 9780 | 9783 | 9633 | 9701 | 228,461,408 | -161.64(-1.64%) |
Aug 05, 2002 | 9913 | 9977 | 9824 | 9862 | 187,999,200 | -129.39(-1.29%) |
Aug 02, 2002 | 10027 | 10058 | 9969 | 9992 | 180,663,392 | -188.28(-1.85%) |