Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2002 | 4185 | 4207 | 4130 | 4169 | 1,371,248,000 | -16.00(-0.38%) |
Nov 29, 2002 | 4144 | 4202 | 4139 | 4185 | 1,516,835,968 | +41.20(+0.99%) |
Nov 28, 2002 | 4071 | 4146 | 4061 | 4144 | 1,738,392,064 | +73.20(+1.80%) |
Nov 27, 2002 | 4122 | 4142 | 4058 | 4071 | 2,002,819,968 | -51.20(-1.24%) |
Nov 26, 2002 | 4175 | 4198 | 4108 | 4122 | 1,573,715,968 | +0.00(+0.00%) |
Nov 25, 2002 | 4175 | 4198 | 4108 | 4122 | 1,573,715,968 | -53.00(-1.27%) |
Nov 23, 2002 | 4190 | 4225 | 4163 | 4175 | 1,902,718,976 | -14.80(-0.35%) |
Nov 22, 2002 | 4095 | 4195 | 4095 | 4190 | 2,311,368,960 | +95.10(+2.32%) |
Nov 21, 2002 | 4096 | 4118 | 4069 | 4095 | 1,586,427,008 | -1.60(-0.04%) |
Nov 20, 2002 | 4116 | 4117 | 4071 | 4096 | 1,826,348,032 | -19.50(-0.47%) |
Nov 19, 2002 | 4092 | 4165 | 4087 | 4116 | 1,548,176,000 | +0.00(+0.00%) |
Nov 18, 2002 | 4092 | 4165 | 4087 | 4116 | 1,548,176,000 | +24.40(+0.60%) |
Nov 16, 2002 | 4053 | 4117 | 4053 | 4092 | 1,910,183,040 | +38.50(+0.95%) |
Nov 15, 2002 | 4029 | 4064 | 3985 | 4053 | 2,664,134,912 | +23.70(+0.59%) |
Nov 14, 2002 | 4085 | 4085 | 3987 | 4029 | 2,422,632,960 | -55.70(-1.36%) |
Nov 13, 2002 | 4016 | 4085 | 4014 | 4085 | 2,505,847,040 | +69.50(+1.73%) |
Nov 12, 2002 | 4035 | 4044 | 3961 | 4016 | 1,376,824,064 | +0.00(+0.00%) |
Nov 11, 2002 | 4035 | 4044 | 3961 | 4016 | 1,376,824,064 | -19.00(-0.47%) |
Nov 09, 2002 | 4081 | 4092 | 4026 | 4035 | 1,939,232,000 | -46.70(-1.14%) |
Nov 08, 2002 | 4104 | 4147 | 4073 | 4081 | 1,748,964,992 | -22.40(-0.55%) |
Nov 07, 2002 | 4146 | 4192 | 4101 | 4104 | 2,478,157,056 | -42.40(-1.02%) |
Nov 06, 2002 | 4142 | 4146 | 4083 | 4146 | 2,705,989,888 | +4.60(+0.11%) |
Nov 05, 2002 | 3997 | 4143 | 3997 | 4142 | 1,719,875,968 | +0.00(+0.00%) |
Nov 04, 2002 | 3997 | 4143 | 3997 | 4142 | 1,719,875,968 | +144.50(+3.62%) |
Nov 02, 2002 | 4040 | 4040 | 3953 | 3997 | 2,041,794,944 | -42.70(-1.06%) |
Nov 01, 2002 | 4003 | 4073 | 3979 | 4040 | 1,664,973,056 | +37.00(+0.92%) |
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%) |