Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4763 | 4783 | 4668 | 4783 | 0 | -126.30(-2.57%) |
Sep 27, 2002 | 4864 | 4929 | 4808 | 4909 | 0 | +10.20(+0.21%) |
Sep 26, 2002 | 4719 | 4899 | 4706 | 4899 | 0 | +254.50(+5.48%) |
Sep 25, 2002 | 4501 | 4729 | 4468 | 4645 | 0 | +78.20(+1.71%) |
Sep 24, 2002 | 4576 | 4608 | 4397 | 4566 | 0 | +5.00(+0.11%) |
Sep 23, 2002 | 4709 | 4796 | 4540 | 4561 | 0 | -176.10(-3.72%) |
Sep 20, 2002 | 4663 | 4835 | 4646 | 4738 | 0 | +6.90(+0.15%) |
Sep 19, 2002 | 4820 | 4868 | 4710 | 4731 | 0 | -83.90(-1.74%) |
Sep 18, 2002 | 4854 | 4862 | 4780 | 4814 | 0 | -95.30(-1.94%) |
Sep 17, 2002 | 5074 | 5114 | 4902 | 4910 | 0 | -46.90(-0.95%) |
Sep 16, 2002 | 5003 | 5036 | 4919 | 4957 | 0 | -2.60(-0.05%) |
Sep 13, 2002 | 5029 | 5086 | 4901 | 4959 | 0 | -120.20(-2.37%) |
Sep 12, 2002 | 5194 | 5197 | 5069 | 5080 | 0 | -171.40(-3.26%) |
Sep 11, 2002 | 5138 | 5263 | 5074 | 5251 | 0 | +127.60(+2.49%) |
Sep 10, 2002 | 5087 | 5132 | 5063 | 5123 | 0 | +92.80(+1.84%) |
Sep 09, 2002 | 5079 | 5080 | 4973 | 5030 | 0 | -74.00(-1.45%) |
Sep 06, 2002 | 4959 | 5109 | 4938 | 5104 | 0 | +145.90(+2.94%) |
Sep 05, 2002 | 5001 | 5010 | 4855 | 4959 | 0 | -1.40(-0.03%) |
Sep 04, 2002 | 4873 | 5003 | 4830 | 4960 | 0 | +46.10(+0.94%) |
Sep 03, 2002 | 5061 | 5072 | 4895 | 4914 | 0 | -182.10(-3.57%) |
Sep 02, 2002 | 5182 | 5187 | 5091 | 5096 | 0 | -134.50(-2.57%) |
Aug 30, 2002 | 5160 | 5268 | 5139 | 5230 | 0 | +101.20(+1.97%) |
Aug 29, 2002 | 5227 | 5233 | 5098 | 5129 | 0 | -136.60(-2.59%) |
Aug 28, 2002 | 5419 | 5429 | 5265 | 5266 | 0 | -225.10(-4.10%) |
Aug 27, 2002 | 5433 | 5509 | 5396 | 5491 | 0 | +66.80(+1.23%) |
Aug 26, 2002 | 5464 | 5535 | 5414 | 5424 | 0 | -69.10(-1.26%) |
Aug 23, 2002 | 5526 | 5534 | 5455 | 5493 | 0 | -18.10(-0.33%) |
Aug 22, 2002 | 5488 | 5552 | 5430 | 5511 | 0 | +25.00(+0.46%) |
Aug 21, 2002 | 5406 | 5539 | 5356 | 5486 | 0 | +106.90(+1.99%) |
Aug 20, 2002 | 5508 | 5539 | 5355 | 5380 | 0 | -155.30(-2.81%) |
Aug 19, 2002 | 5350 | 5541 | 5342 | 5535 | 0 | +133.20(+2.47%) |
Aug 16, 2002 | 5398 | 5432 | 5291 | 5402 | 0 | -22.50(-0.41%) |
Aug 15, 2002 | 5370 | 5443 | 5350 | 5424 | 0 | +157.30(+2.99%) |
Aug 14, 2002 | 5211 | 5318 | 5182 | 5267 | 0 | -58.00(-1.09%) |
Aug 13, 2002 | 5295 | 5355 | 5191 | 5325 | 0 | +80.00(+1.53%) |
Aug 12, 2002 | 5256 | 5293 | 5178 | 5245 | 0 | -79.20(-1.49%) |
Aug 09, 2002 | 5311 | 5357 | 5151 | 5324 | 0 | +70.00(+1.33%) |
Aug 08, 2002 | 5163 | 5258 | 5121 | 5254 | 0 | +199.80(+3.95%) |
Aug 07, 2002 | 5112 | 5279 | 5050 | 5054 | 0 | -73.00(-1.42%) |
Aug 06, 2002 | 4701 | 5164 | 4676 | 5127 | 0 | +278.20(+5.74%) |
Aug 05, 2002 | 4988 | 4991 | 4833 | 4849 | 0 | -187.80(-3.73%) |
Aug 02, 2002 | 5087 | 5146 | 4949 | 5037 | 0 | -58.90(-1.16%) |
Aug 01, 2002 | 5205 | 5279 | 5093 | 5096 | 0 | -101.00(-1.94%) |
Jul 31, 2002 | 5278 | 5398 | 5139 | 5197 | 0 | -18.70(-0.36%) |
Jul 30, 2002 | 5318 | 5340 | 5148 | 5215 | 0 | -56.90(-1.08%) |
Jul 29, 2002 | 5093 | 5320 | 5078 | 5272 | 0 | +248.70(+4.95%) |
Jul 26, 2002 | 4860 | 5043 | 4774 | 5024 | 0 | +117.30(+2.39%) |
Jul 25, 2002 | 4686 | 4920 | 4686 | 4906 | 0 | +298.50(+6.48%) |
Jul 24, 2002 | 4533 | 4608 | 4373 | 4608 | 0 | -20.80(-0.45%) |
Jul 23, 2002 | 4834 | 4893 | 4560 | 4629 | 0 | -71.10(-1.51%) |
Jul 22, 2002 | 4980 | 5012 | 4689 | 4700 | 0 | -276.60(-5.56%) |
Jul 19, 2002 | 5136 | 5143 | 4976 | 4976 | 0 | -295.20(-5.60%) |
Jul 18, 2002 | 5302 | 5358 | 5226 | 5272 | 0 | -28.20(-0.53%) |
Jul 17, 2002 | 5175 | 5384 | 5175 | 5300 | 0 | +74.40(+1.42%) |
Jul 16, 2002 | 5453 | 5460 | 5093 | 5225 | 0 | -132.70(-2.48%) |
Jul 15, 2002 | 5564 | 5618 | 5358 | 5358 | 0 | -246.70(-4.40%) |
Jul 12, 2002 | 5659 | 5674 | 5448 | 5605 | 0 | +66.20(+1.20%) |
Jul 11, 2002 | 5643 | 5671 | 5531 | 5538 | 0 | -237.00(-4.10%) |
Jul 10, 2002 | 5870 | 5887 | 5776 | 5776 | 0 | -191.50(-3.21%) |
Jul 09, 2002 | 5987 | 6054 | 5932 | 5967 | 0 | -35.30(-0.59%) |
Jul 08, 2002 | 5959 | 6020 | 5918 | 6002 | 0 | -21.90(-0.36%) |
Jul 05, 2002 | 5919 | 6031 | 5908 | 6024 | 0 | +176.40(+3.02%) |
Jul 04, 2002 | 5778 | 5859 | 5771 | 5848 | 0 | +136.40(+2.39%) |
Jul 03, 2002 | 5893 | 5926 | 5711 | 5711 | 0 | -152.40(-2.60%) |
Jul 02, 2002 | 5888 | 5920 | 5844 | 5864 | 0 | -121.30(-2.03%) |