Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2002 | 3225 | 3245 | 3196 | 3229 | 0 | +8.07(+0.25%) |
Nov 29, 2002 | 3192 | 3230 | 3192 | 3221 | 0 | +46.64(+1.47%) |
Nov 28, 2002 | 3193 | 3207 | 3158 | 3174 | 0 | -13.65(-0.43%) |
Nov 27, 2002 | 3191 | 3211 | 3181 | 3188 | 0 | +12.20(+0.38%) |
Nov 26, 2002 | 3147 | 3183 | 3140 | 3176 | 0 | +0.00(+0.00%) |
Nov 25, 2002 | 3147 | 3183 | 3140 | 3176 | 0 | +33.95(+1.08%) |
Nov 23, 2002 | 3132 | 3163 | 3131 | 3142 | 0 | +40.25(+1.30%) |
Nov 22, 2002 | 3090 | 3110 | 3090 | 3101 | 0 | +25.88(+0.84%) |
Nov 21, 2002 | 3066 | 3084 | 3061 | 3075 | 0 | +0.00(+0.00%) |
Nov 20, 2002 | 3066 | 3084 | 3061 | 3075 | 0 | +18.32(+0.60%) |
Nov 19, 2002 | 3047 | 3071 | 3041 | 3057 | 0 | +0.00(+0.00%) |
Nov 18, 2002 | 3047 | 3071 | 3041 | 3057 | 0 | +23.25(+0.77%) |
Nov 16, 2002 | 2997 | 3038 | 2997 | 3034 | 0 | +47.35(+1.59%) |
Nov 15, 2002 | 2964 | 2992 | 2964 | 2987 | 0 | +25.90(+0.87%) |
Nov 14, 2002 | 2972 | 2978 | 2957 | 2961 | 0 | -0.58(-0.02%) |
Nov 13, 2002 | 2942 | 2964 | 2936 | 2961 | 0 | +13.20(+0.45%) |
Nov 12, 2002 | 2955 | 2959 | 2942 | 2948 | 0 | +0.00(+0.00%) |
Nov 11, 2002 | 2955 | 2959 | 2942 | 2948 | 0 | -8.80(-0.30%) |
Nov 09, 2002 | 2965 | 2967 | 2951 | 2957 | 0 | -18.42(-0.62%) |
Nov 08, 2002 | 2984 | 2994 | 2958 | 2975 | 0 | +0.00(+0.00%) |
Nov 07, 2002 | 2984 | 2994 | 2958 | 2975 | 0 | -7.13(-0.24%) |
Nov 06, 2002 | 2994 | 2994 | 2967 | 2982 | 0 | -5.19(-0.17%) |
Nov 05, 2002 | 2987 | 2995 | 2975 | 2988 | 0 | +0.00(+0.00%) |
Nov 04, 2002 | 2987 | 2995 | 2975 | 2988 | 0 | +37.00(+1.25%) |
Nov 02, 2002 | 2957 | 2962 | 2929 | 2951 | 0 | +1.26(+0.04%) |
Nov 01, 2002 | 2909 | 2955 | 2901 | 2949 | 0 | +60.73(+2.10%) |
Oct 31, 2002 | 2898 | 2908 | 2884 | 2889 | 0 | +3.36(+0.12%) |
Oct 30, 2002 | 2847 | 2891 | 2847 | 2885 | 0 | +50.82(+1.79%) |
Oct 29, 2002 | 2876 | 2876 | 2828 | 2834 | 0 | +0.00(+0.00%) |
Oct 28, 2002 | 2876 | 2876 | 2828 | 2834 | 0 | -41.12(-1.43%) |
Oct 25, 2002 | 2904 | 2907 | 2856 | 2876 | 0 | -32.52(-1.12%) |
Oct 24, 2002 | 2944 | 2958 | 2906 | 2908 | 0 | -40.91(-1.39%) |
Oct 23, 2002 | 2963 | 2969 | 2941 | 2949 | 0 | -17.01(-0.57%) |
Oct 22, 2002 | 2996 | 2997 | 2963 | 2966 | 0 | -32.04(-1.07%) |
Oct 21, 2002 | 3012 | 3019 | 2993 | 2998 | 0 | -11.75(-0.39%) |
Oct 18, 2002 | 3028 | 3039 | 3002 | 3010 | 0 | +3.62(+0.12%) |
Oct 17, 2002 | 2996 | 3011 | 2980 | 3006 | 0 | +11.15(+0.37%) |
Oct 16, 2002 | 3025 | 3031 | 2992 | 2995 | 0 | -8.40(-0.28%) |
Oct 14, 2002 | 2996 | 3013 | 2993 | 3003 | 0 | +7.62(+0.25%) |
Oct 11, 2002 | 2991 | 3006 | 2989 | 2996 | 0 | +26.28(+0.89%) |
Oct 10, 2002 | 2954 | 2973 | 2935 | 2969 | 0 | +12.60(+0.43%) |
Oct 09, 2002 | 2982 | 2993 | 2953 | 2957 | 0 | -16.46(-0.55%) |
Oct 08, 2002 | 2954 | 2979 | 2954 | 2973 | 0 | +20.57(+0.70%) |
Oct 07, 2002 | 2939 | 2958 | 2927 | 2953 | 0 | +22.27(+0.76%) |
Oct 04, 2002 | 2935 | 2942 | 2916 | 2931 | 0 | -7.55(-0.26%) |
Oct 03, 2002 | 2964 | 2970 | 2922 | 2938 | 0 | -21.60(-0.73%) |
Oct 01, 2002 | 2976 | 2987 | 2949 | 2960 | 0 | -31.70(-1.06%) |
Sep 30, 2002 | 3030 | 3030 | 2988 | 2991 | 0 | -45.90(-1.51%) |
Sep 27, 2002 | 3020 | 3039 | 3013 | 3037 | 0 | +22.57(+0.75%) |
Sep 26, 2002 | 3011 | 3038 | 3011 | 3015 | 0 | -6.39(-0.21%) |
Sep 25, 2002 | 2974 | 3024 | 2974 | 3021 | 0 | -1.17(-0.04%) |
Sep 24, 2002 | 3006 | 3032 | 2993 | 3022 | 0 | +0.97(+0.03%) |
Sep 23, 2002 | 3031 | 3036 | 3008 | 3021 | 0 | -3.07(-0.10%) |
Sep 20, 2002 | 3010 | 3031 | 2994 | 3024 | 0 | -15.95(-0.52%) |
Sep 19, 2002 | 3071 | 3071 | 3028 | 3040 | 0 | -29.48(-0.96%) |
Sep 18, 2002 | 3084 | 3095 | 3062 | 3070 | 0 | -34.12(-1.10%) |
Sep 17, 2002 | 3078 | 3108 | 3078 | 3104 | 0 | +27.89(+0.91%) |
Sep 16, 2002 | 3108 | 3110 | 3072 | 3076 | 0 | -22.93(-0.74%) |
Sep 13, 2002 | 3116 | 3127 | 3094 | 3099 | 0 | -32.40(-1.03%) |
Sep 12, 2002 | 3126 | 3137 | 3120 | 3131 | 0 | +5.68(+0.18%) |
Sep 11, 2002 | 3097 | 3130 | 3097 | 3126 | 0 | +36.19(+1.17%) |
Sep 09, 2002 | 3122 | 3126 | 3082 | 3089 | 0 | -51.64(-1.64%) |
Sep 06, 2002 | 3176 | 3177 | 3131 | 3141 | 0 | -40.36(-1.27%) |
Sep 05, 2002 | 3185 | 3197 | 3166 | 3181 | 0 | +8.12(+0.26%) |
Sep 04, 2002 | 3145 | 3181 | 3127 | 3173 | 0 | +13.58(+0.43%) |
Sep 03, 2002 | 3190 | 3193 | 3150 | 3160 | 0 | -27.49(-0.86%) |