Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3936 | 4003 | 3935 | 4003 | 1,298,032,000 | +66.80(+1.70%) |
Oct 30, 2002 | 4090 | 4090 | 3919 | 3936 | 1,673,043,968 | -154.60(-3.78%) |
Oct 29, 2002 | 4051 | 4148 | 4051 | 4090 | 1,108,893,952 | +0.00(+0.00%) |
Oct 28, 2002 | 4051 | 4148 | 4051 | 4090 | 1,108,893,952 | +39.40(+0.97%) |
Oct 25, 2002 | 4104 | 4104 | 4020 | 4051 | 1,293,878,016 | -52.60(-1.28%) |
Oct 24, 2002 | 4007 | 4108 | 4007 | 4104 | 1,606,631,040 | +96.80(+2.42%) |
Oct 23, 2002 | 4119 | 4167 | 4007 | 4007 | 1,436,536,064 | -112.00(-2.72%) |
Oct 22, 2002 | 4134 | 4185 | 4109 | 4119 | 1,589,150,976 | -14.90(-0.36%) |
Oct 21, 2002 | 4130 | 4156 | 4086 | 4134 | 1,120,832,000 | +0.00(+0.00%) |
Oct 20, 2002 | 4130 | 4156 | 4086 | 4134 | 1,120,832,000 | +3.30(+0.08%) |
Oct 18, 2002 | 4171 | 4198 | 4075 | 4130 | 1,559,358,976 | -40.20(-0.96%) |
Oct 17, 2002 | 4058 | 4189 | 4058 | 4171 | 2,210,395,904 | +113.00(+2.78%) |
Oct 16, 2002 | 4130 | 4180 | 4032 | 4058 | 1,868,695,040 | -72.60(-1.76%) |
Oct 15, 2002 | 3932 | 4130 | 3932 | 4130 | 1,795,992,960 | +198.70(+5.05%) |
Oct 14, 2002 | 3953 | 3993 | 3908 | 3932 | 1,191,616,000 | +0.00(+0.00%) |
Oct 13, 2002 | 3953 | 3993 | 3908 | 3932 | 1,191,616,000 | -21.80(-0.55%) |
Oct 11, 2002 | 3777 | 3953 | 3777 | 3953 | 1,927,910,016 | +176.10(+4.66%) |
Oct 10, 2002 | 3742 | 3780 | 3663 | 3777 | 1,741,465,984 | +34.90(+0.93%) |
Oct 09, 2002 | 3730 | 3778 | 3704 | 3742 | 1,768,134,016 | +11.90(+0.32%) |
Oct 08, 2002 | 3781 | 3840 | 3724 | 3730 | 1,464,270,976 | -50.40(-1.33%) |
Oct 07, 2002 | 3814 | 3814 | 3733 | 3781 | 1,365,342,976 | +0.00(+0.00%) |
Oct 06, 2002 | 3814 | 3814 | 3733 | 3781 | 1,365,342,976 | -32.90(-0.86%) |
Oct 04, 2002 | 3880 | 3886 | 3794 | 3814 | 1,563,720,960 | -66.50(-1.71%) |
Oct 03, 2002 | 3905 | 3962 | 3856 | 3880 | 1,732,008,960 | -25.00(-0.64%) |
Oct 02, 2002 | 3797 | 3926 | 3797 | 3905 | 1,915,719,936 | +107.90(+2.84%) |
Oct 01, 2002 | 3722 | 3806 | 3690 | 3797 | 1,801,208,064 | +75.60(+2.03%) |
Sep 30, 2002 | 3907 | 3907 | 3670 | 3722 | 2,298,956,032 | +0.00(+0.00%) |
Sep 29, 2002 | 3907 | 3907 | 3670 | 3722 | 2,298,956,032 | -185.40(-4.75%) |
Sep 27, 2002 | 3851 | 3920 | 3831 | 3907 | 1,449,880,960 | +56.60(+1.47%) |
Sep 26, 2002 | 3696 | 3851 | 3696 | 3851 | 1,973,982,976 | +154.30(+4.17%) |
Sep 25, 2002 | 3671 | 3772 | 3624 | 3696 | 2,047,010,048 | +25.20(+0.69%) |
Sep 24, 2002 | 3739 | 3761 | 3610 | 3671 | 2,019,212,032 | -68.30(-1.83%) |
Sep 23, 2002 | 3860 | 3925 | 3718 | 3739 | 1,271,054,976 | +0.00(+0.00%) |
Sep 22, 2002 | 3860 | 3925 | 3718 | 3739 | 1,271,054,976 | -120.70(-3.13%) |
Sep 20, 2002 | 3814 | 4064 | 3756 | 3860 | 125,979,904 | +46.60(+1.22%) |
Sep 19, 2002 | 3865 | 3897 | 3782 | 3814 | 2,066,998,016 | -51.90(-1.34%) |
Sep 18, 2002 | 4025 | 4025 | 3865 | 3865 | 1,665,564,032 | -159.80(-3.97%) |
Sep 17, 2002 | 4044 | 4150 | 4015 | 4025 | 1,502,483,968 | -19.10(-0.47%) |
Sep 16, 2002 | 4008 | 4068 | 3974 | 4044 | 902,449,024 | +0.00(+0.00%) |
Sep 15, 2002 | 4008 | 4068 | 3974 | 4044 | 902,449,024 | +36.30(+0.91%) |
Sep 13, 2002 | 4085 | 4085 | 3928 | 4008 | 1,792,390,016 | -76.90(-1.88%) |
Sep 12, 2002 | 4211 | 4211 | 4079 | 4085 | 1,737,950,976 | -125.80(-2.99%) |
Sep 11, 2002 | 4176 | 4246 | 4129 | 4211 | 1,121,108,992 | +35.20(+0.84%) |
Sep 10, 2002 | 4062 | 4178 | 4062 | 4176 | 1,312,628,992 | +113.10(+2.78%) |
Sep 09, 2002 | 4107 | 4107 | 4036 | 4062 | 1,008,748,032 | +0.00(+0.00%) |
Sep 08, 2002 | 4107 | 4107 | 4036 | 4062 | 1,008,748,032 | -44.80(-1.09%) |
Sep 06, 2002 | 4011 | 4138 | 3982 | 4107 | 1,281,620,992 | +96.20(+2.40%) |
Sep 05, 2002 | 4027 | 4065 | 3919 | 4011 | 1,635,533,952 | -16.00(-0.40%) |
Sep 04, 2002 | 4029 | 4072 | 3990 | 4027 | 1,578,397,952 | -1.70(-0.04%) |
Sep 03, 2002 | 4181 | 4181 | 3991 | 4029 | 1,676,898,048 | -152.20(-3.64%) |
Sep 02, 2002 | 4227 | 4227 | 4156 | 4181 | 663,089,984 | +0.00(+0.00%) |
Sep 01, 2002 | 4227 | 4227 | 4156 | 4181 | 663,089,984 | -46.40(-1.10%) |
Aug 30, 2002 | 4209 | 4259 | 4174 | 4227 | 1,143,150,976 | +18.00(+0.43%) |
Aug 29, 2002 | 4274 | 4274 | 4179 | 4209 | 1,177,940,992 | -64.70(-1.51%) |
Aug 28, 2002 | 4450 | 4450 | 4274 | 4274 | 1,509,387,008 | -175.70(-3.95%) |
Aug 27, 2002 | 4390 | 4464 | 4358 | 4450 | 1,053,273,984 | +59.90(+1.36%) |
Aug 26, 2002 | 4390 | 4390 | 4390 | 4390 | 0 | +0.00(+0.00%) |
Aug 25, 2002 | 4390 | 4390 | 4390 | 4390 | 0 | +0.00(+0.00%) |
Aug 23, 2002 | 4435 | 4455 | 4390 | 4390 | 962,748,032 | -44.90(-1.01%) |
Aug 22, 2002 | 4365 | 4437 | 4365 | 4435 | 1,489,677,056 | +69.90(+1.60%) |
Aug 21, 2002 | 4369 | 4466 | 4349 | 4365 | 1,745,245,056 | -4.10(-0.09%) |
Aug 20, 2002 | 4427 | 4452 | 4362 | 4369 | 1,338,496,000 | -58.00(-1.31%) |
Aug 19, 2002 | 4330 | 4432 | 4308 | 4427 | 1,272,621,952 | +0.00(+0.00%) |
Aug 18, 2002 | 4330 | 4432 | 4308 | 4427 | 1,272,621,952 | +96.90(+2.24%) |
Aug 16, 2002 | 4328 | 4382 | 4286 | 4330 | 1,316,242,048 | +2.50(+0.06%) |
Aug 15, 2002 | 4171 | 4346 | 4171 | 4328 | 1,394,786,048 | +156.40(+3.75%) |
Aug 14, 2002 | 4272 | 4272 | 4158 | 4171 | 1,376,470,016 | -100.60(-2.36%) |
Aug 13, 2002 | 4222 | 4272 | 4162 | 4272 | 1,874,765,056 | +50.10(+1.19%) |
Aug 12, 2002 | 4322 | 4322 | 4213 | 4222 | 872,798,976 | +0.00(+0.00%) |
Aug 11, 2002 | 4322 | 4322 | 4213 | 4222 | 872,798,976 | -100.80(-2.33%) |
Aug 09, 2002 | 4240 | 4322 | 4190 | 4322 | 1,350,525,952 | +81.90(+1.93%) |
Aug 08, 2002 | 4094 | 4240 | 4094 | 4240 | 1,475,889,024 | +146.10(+3.57%) |
Aug 07, 2002 | 4131 | 4207 | 4069 | 4094 | 1,467,235,968 | -36.60(-0.89%) |
Aug 06, 2002 | 3996 | 4136 | 3901 | 4131 | 1,848,114,048 | +134.60(+3.37%) |
Aug 05, 2002 | 4076 | 4081 | 3946 | 3996 | 1,246,155,008 | +0.00(+0.00%) |
Aug 04, 2002 | 4076 | 4081 | 3946 | 3996 | 1,246,155,008 | -79.20(-1.94%) |
Aug 02, 2002 | 4044 | 4102 | 4023 | 4076 | 1,465,224,960 | +31.10(+0.77%) |