Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3111 | 3185 | 3110 | 3181 | 0 | +67.07(+2.15%) |
Aug 29, 2002 | 3099 | 3118 | 3092 | 3114 | 0 | +14.78(+0.48%) |
Aug 28, 2002 | 3094 | 3103 | 3078 | 3099 | 0 | +1.53(+0.05%) |
Aug 27, 2002 | 3128 | 3143 | 3094 | 3098 | 0 | -25.75(-0.82%) |
Aug 26, 2002 | 3119 | 3131 | 3111 | 3124 | 0 | +4.42(+0.14%) |
Aug 23, 2002 | 3083 | 3121 | 3083 | 3119 | 0 | +38.48(+1.25%) |
Aug 22, 2002 | 3094 | 3110 | 3078 | 3081 | 0 | -3.68(-0.12%) |
Aug 21, 2002 | 3084 | 3110 | 3082 | 3084 | 0 | -5.20(-0.17%) |
Aug 20, 2002 | 3071 | 3095 | 3068 | 3090 | 0 | +25.54(+0.83%) |
Aug 19, 2002 | 3073 | 3080 | 3061 | 3064 | 0 | -1.86(-0.06%) |
Aug 16, 2002 | 3031 | 3071 | 3031 | 3066 | 0 | +45.20(+1.50%) |
Aug 14, 2002 | 3033 | 3037 | 3013 | 3021 | 0 | -15.70(-0.52%) |
Aug 13, 2002 | 3009 | 3067 | 3009 | 3036 | 0 | +28.55(+0.95%) |
Aug 12, 2002 | 2973 | 3014 | 2973 | 3008 | 0 | +31.51(+1.06%) |
Aug 09, 2002 | 2975 | 2983 | 2932 | 2976 | 0 | +26.25(+0.89%) |
Aug 08, 2002 | 3015 | 3019 | 2946 | 2950 | 0 | -59.39(-1.97%) |
Aug 07, 2002 | 3042 | 3055 | 3004 | 3009 | 0 | -13.78(-0.46%) |
Aug 06, 2002 | 2998 | 3027 | 2982 | 3023 | 0 | +11.91(+0.40%) |
Aug 05, 2002 | 2997 | 3019 | 2980 | 3011 | 0 | +26.34(+0.88%) |
Aug 02, 2002 | 2960 | 2992 | 2933 | 2985 | 0 | +9.20(+0.31%) |
Aug 01, 2002 | 2998 | 3019 | 2966 | 2976 | 0 | -11.84(-0.40%) |
Jul 31, 2002 | 2981 | 2998 | 2932 | 2988 | 0 | -3.26(-0.11%) |
Jul 30, 2002 | 3043 | 3081 | 2983 | 2991 | 0 | -39.15(-1.29%) |
Jul 29, 2002 | 3040 | 3040 | 2955 | 3030 | 0 | +5.71(+0.19%) |
Jul 26, 2002 | 3079 | 3084 | 3012 | 3024 | 0 | -70.61(-2.28%) |
Jul 25, 2002 | 3149 | 3170 | 3091 | 3095 | 0 | -12.52(-0.40%) |
Jul 24, 2002 | 3163 | 3168 | 3105 | 3107 | 0 | -69.45(-2.19%) |
Jul 23, 2002 | 3142 | 3179 | 3135 | 3177 | 0 | +23.59(+0.75%) |
Jul 22, 2002 | 3213 | 3213 | 3147 | 3153 | 0 | -76.93(-2.38%) |
Jul 19, 2002 | 3240 | 3251 | 3227 | 3230 | 0 | -15.47(-0.48%) |
Jul 18, 2002 | 3224 | 3253 | 3215 | 3246 | 0 | +29.67(+0.92%) |
Jul 17, 2002 | 3232 | 3237 | 3193 | 3216 | 0 | -13.11(-0.41%) |
Jul 16, 2002 | 3280 | 3287 | 3224 | 3229 | 0 | -49.53(-1.51%) |
Jul 15, 2002 | 3303 | 3306 | 3259 | 3279 | 0 | -27.12(-0.82%) |
Jul 12, 2002 | 3296 | 3318 | 3294 | 3306 | 0 | +15.27(+0.46%) |
Jul 11, 2002 | 3332 | 3332 | 3288 | 3291 | 0 | -41.80(-1.25%) |
Jul 10, 2002 | 3359 | 3367 | 3328 | 3332 | 0 | -26.22(-0.78%) |
Jul 09, 2002 | 3357 | 3362 | 3343 | 3359 | 0 | +0.92(+0.03%) |
Jul 08, 2002 | 3336 | 3367 | 3332 | 3358 | 0 | +27.05(+0.81%) |
Jul 05, 2002 | 3322 | 3335 | 3310 | 3331 | 0 | +13.84(+0.42%) |
Jul 04, 2002 | 3322 | 3338 | 3314 | 3317 | 0 | +6.58(+0.20%) |
Jul 03, 2002 | 3283 | 3314 | 3280 | 3310 | 0 | +25.15(+0.77%) |
Jul 02, 2002 | 3276 | 3297 | 3274 | 3285 | 0 | -3.67(-0.11%) |
Jul 01, 2002 | 3246 | 3293 | 3246 | 3289 | 0 | +44.01(+1.36%) |
Jun 28, 2002 | 3231 | 3253 | 3222 | 3245 | 0 | +27.55(+0.86%) |
Jun 27, 2002 | 3199 | 3222 | 3190 | 3217 | 0 | +36.26(+1.14%) |
Jun 26, 2002 | 3214 | 3214 | 3181 | 3181 | 0 | -33.45(-1.04%) |
Jun 25, 2002 | 3226 | 3244 | 3194 | 3214 | 0 | -17.28(-0.53%) |
Jun 24, 2002 | 3238 | 3238 | 3211 | 3232 | 0 | -11.13(-0.34%) |
Jun 21, 2002 | 3268 | 3268 | 3233 | 3243 | 0 | -21.27(-0.65%) |
Jun 20, 2002 | 3223 | 3276 | 3223 | 3264 | 0 | +21.76(+0.67%) |
Jun 19, 2002 | 3284 | 3306 | 3222 | 3242 | 0 | -42.28(-1.29%) |
Jun 18, 2002 | 3337 | 3362 | 3282 | 3285 | 0 | -38.96(-1.17%) |
Jun 17, 2002 | 3350 | 3350 | 3319 | 3324 | 0 | +11.43(+0.35%) |
Jun 14, 2002 | 3312 | 3322 | 3296 | 3312 | 0 | +0.91(+0.03%) |
Jun 13, 2002 | 3359 | 3370 | 3307 | 3311 | 0 | -33.25(-0.99%) |
Jun 12, 2002 | 3359 | 3378 | 3337 | 3344 | 0 | -18.01(-0.54%) |
Jun 11, 2002 | 3340 | 3369 | 3323 | 3362 | 0 | +82.93(+2.53%) |
Jun 10, 2002 | 3231 | 3283 | 3231 | 3279 | 0 | +61.73(+1.92%) |
Jun 07, 2002 | 3247 | 3247 | 3206 | 3218 | 0 | -41.55(-1.27%) |
Jun 06, 2002 | 3277 | 3282 | 3229 | 3259 | 0 | +3.79(+0.12%) |
Jun 05, 2002 | 3201 | 3269 | 3201 | 3256 | 0 | +63.92(+2.00%) |
Jun 04, 2002 | 3161 | 3196 | 3161 | 3192 | 0 | +30.51(+0.97%) |