Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 9346 | 9896 | 9344 | 9763 | 0 | +421.00(+4.51%) |
Jul 30, 2002 | 9247 | 9613 | 9188 | 9342 | 0 | +102.00(+1.10%) |
Jul 29, 2002 | 9251 | 9673 | 9240 | 9240 | 0 | +23.00(+0.25%) |
Jul 26, 2002 | 9672 | 9778 | 9155 | 9217 | 0 | -449.00(-4.65%) |
Jul 25, 2002 | 9947 | 9947 | 9486 | 9666 | 0 | -271.00(-2.73%) |
Jul 24, 2002 | 9739 | 9973 | 9423 | 9937 | 0 | +191.00(+1.96%) |
Jul 23, 2002 | 9900 | 10082 | 9603 | 9746 | 0 | -146.00(-1.48%) |
Jul 22, 2002 | 10568 | 10568 | 9879 | 9892 | 0 | -691.00(-6.53%) |
Jul 19, 2002 | 10813 | 10813 | 10545 | 10583 | 0 | -230.00(-2.13%) |
Jul 18, 2002 | 10755 | 10915 | 10710 | 10813 | 0 | +58.00(+0.54%) |
Jul 17, 2002 | 10589 | 10814 | 10589 | 10755 | 0 | +177.00(+1.67%) |
Jul 16, 2002 | 10646 | 10743 | 10522 | 10578 | 0 | -55.00(-0.52%) |
Jul 15, 2002 | 10966 | 10969 | 10474 | 10633 | 0 | -334.00(-3.05%) |
Jul 12, 2002 | 10811 | 10968 | 10213 | 10967 | 0 | +161.00(+1.49%) |
Jul 11, 2002 | 10545 | 10810 | 10467 | 10806 | 0 | +250.00(+2.37%) |
Jul 10, 2002 | 10690 | 10851 | 10539 | 10556 | 0 | -131.00(-1.23%) |
Jul 08, 2002 | 10524 | 10708 | 10506 | 10687 | 0 | +163.00(+1.55%) |
Jul 05, 2002 | 10663 | 10668 | 10425 | 10524 | 0 | -131.00(-1.23%) |
Jul 04, 2002 | 10661 | 10721 | 10594 | 10655 | 98,006,400 | +19.00(+0.18%) |
Jul 03, 2002 | 10854 | 10868 | 10520 | 10636 | 98,006,400 | -210.00(-1.94%) |
Jul 02, 2002 | 10891 | 10908 | 10711 | 10846 | 98,006,400 | -46.00(-0.42%) |
Jul 01, 2002 | 11138 | 11173 | 10853 | 10892 | 0 | -247.00(-2.22%) |
Jun 28, 2002 | 11018 | 11271 | 11018 | 11139 | 0 | +126.00(+1.14%) |
Jun 27, 2002 | 10690 | 11013 | 10690 | 11013 | 0 | +322.00(+3.01%) |
Jun 26, 2002 | 10676 | 10694 | 10430 | 10691 | 0 | -15.00(-0.14%) |
Jun 25, 2002 | 10773 | 10973 | 10597 | 10706 | 0 | -53.00(-0.49%) |
Jun 24, 2002 | 10438 | 10814 | 10247 | 10759 | 0 | +361.00(+3.47%) |
Jun 21, 2002 | 10917 | 11010 | 10298 | 10398 | 0 | -511.00(-4.68%) |
Jun 20, 2002 | 11508 | 11603 | 10894 | 10909 | 0 | -584.00(-5.08%) |
Jun 19, 2002 | 11822 | 11901 | 11485 | 11493 | 0 | -328.00(-2.77%) |
Jun 18, 2002 | 11942 | 12116 | 11809 | 11821 | 0 | -116.00(-0.97%) |
Jun 17, 2002 | 11705 | 11955 | 11705 | 11937 | 0 | +238.00(+2.03%) |
Jun 14, 2002 | 11985 | 11985 | 11601 | 11699 | 0 | -263.00(-2.20%) |
Jun 13, 2002 | 12133 | 12313 | 11962 | 11962 | 0 | -171.00(-1.41%) |
Jun 12, 2002 | 12221 | 12400 | 12058 | 12133 | 0 | -77.00(-0.63%) |
Jun 11, 2002 | 12609 | 12686 | 12170 | 12210 | 0 | -390.00(-3.10%) |
Jun 10, 2002 | 12306 | 12600 | 12304 | 12600 | 0 | +317.00(+2.58%) |
Jun 07, 2002 | 12051 | 12310 | 11955 | 12283 | 0 | +170.00(+1.40%) |
Jun 06, 2002 | 12591 | 12595 | 12113 | 12113 | 0 | -477.00(-3.79%) |
Jun 05, 2002 | 12580 | 12707 | 12574 | 12590 | 0 | -10.00(-0.08%) |
Jun 04, 2002 | 12637 | 12642 | 12493 | 12600 | 0 | -59.00(-0.47%) |
Jun 03, 2002 | 12859 | 12919 | 12641 | 12659 | 0 | -202.00(-1.57%) |
May 31, 2002 | 12992 | 13013 | 12861 | 12861 | 0 | -124.00(-0.95%) |
May 29, 2002 | 12728 | 13003 | 12720 | 12985 | 0 | +257.00(+2.02%) |
May 28, 2002 | 12703 | 12861 | 12703 | 12728 | 0 | +30.00(+0.24%) |
May 27, 2002 | 12578 | 12708 | 12528 | 12698 | 0 | +124.00(+0.99%) |
May 24, 2002 | 12544 | 12689 | 12445 | 12574 | 0 | +18.00(+0.14%) |
May 23, 2002 | 12380 | 12561 | 12244 | 12556 | 0 | +188.00(+1.52%) |
May 22, 2002 | 12697 | 12845 | 12352 | 12368 | 0 | -333.00(-2.62%) |
May 21, 2002 | 12674 | 12774 | 12627 | 12701 | 0 | +33.00(+0.26%) |
May 20, 2002 | 12700 | 12770 | 12606 | 12668 | 0 | -31.00(-0.24%) |
May 17, 2002 | 12665 | 12739 | 12563 | 12699 | 0 | +39.00(+0.31%) |
May 16, 2002 | 12396 | 12691 | 12396 | 12660 | 0 | +310.00(+2.51%) |
May 15, 2002 | 12207 | 12468 | 12114 | 12350 | 0 | +146.00(+1.20%) |
May 14, 2002 | 11999 | 12327 | 11999 | 12204 | 0 | +202.00(+1.68%) |
May 13, 2002 | 12147 | 12212 | 11943 | 12002 | 0 | -128.00(-1.06%) |
May 10, 2002 | 12106 | 12180 | 11944 | 12130 | 0 | +28.00(+0.23%) |
May 09, 2002 | 12602 | 12603 | 12077 | 12102 | 0 | -515.00(-4.08%) |
May 08, 2002 | 12353 | 12664 | 12353 | 12617 | 0 | +275.00(+2.23%) |
May 07, 2002 | 12433 | 12631 | 12291 | 12342 | 0 | -88.00(-0.71%) |
May 06, 2002 | 12594 | 12595 | 12272 | 12430 | 0 | -180.00(-1.43%) |
May 03, 2002 | 12557 | 12679 | 12431 | 12610 | 0 | +72.00(+0.57%) |