Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4209 | 4259 | 4174 | 4227 | 1,143,150,976 | +18.00(+0.43%) |
Aug 29, 2002 | 4274 | 4274 | 4179 | 4209 | 1,177,940,992 | -64.70(-1.51%) |
Aug 28, 2002 | 4450 | 4450 | 4274 | 4274 | 1,509,387,008 | -175.70(-3.95%) |
Aug 27, 2002 | 4390 | 4464 | 4358 | 4450 | 1,053,273,984 | +59.90(+1.36%) |
Aug 26, 2002 | 4390 | 4390 | 4390 | 4390 | 0 | +0.00(+0.00%) |
Aug 25, 2002 | 4390 | 4390 | 4390 | 4390 | 0 | +0.00(+0.00%) |
Aug 23, 2002 | 4435 | 4455 | 4390 | 4390 | 962,748,032 | -44.90(-1.01%) |
Aug 22, 2002 | 4365 | 4437 | 4365 | 4435 | 1,489,677,056 | +69.90(+1.60%) |
Aug 21, 2002 | 4369 | 4466 | 4349 | 4365 | 1,745,245,056 | -4.10(-0.09%) |
Aug 20, 2002 | 4427 | 4452 | 4362 | 4369 | 1,338,496,000 | -58.00(-1.31%) |
Aug 19, 2002 | 4330 | 4432 | 4308 | 4427 | 1,272,621,952 | +0.00(+0.00%) |
Aug 18, 2002 | 4330 | 4432 | 4308 | 4427 | 1,272,621,952 | +96.90(+2.24%) |
Aug 16, 2002 | 4328 | 4382 | 4286 | 4330 | 1,316,242,048 | +2.50(+0.06%) |
Aug 15, 2002 | 4171 | 4346 | 4171 | 4328 | 1,394,786,048 | +156.40(+3.75%) |
Aug 14, 2002 | 4272 | 4272 | 4158 | 4171 | 1,376,470,016 | -100.60(-2.36%) |
Aug 13, 2002 | 4222 | 4272 | 4162 | 4272 | 1,874,765,056 | +50.10(+1.19%) |
Aug 12, 2002 | 4322 | 4322 | 4213 | 4222 | 872,798,976 | +0.00(+0.00%) |
Aug 11, 2002 | 4322 | 4322 | 4213 | 4222 | 872,798,976 | -100.80(-2.33%) |
Aug 09, 2002 | 4240 | 4322 | 4190 | 4322 | 1,350,525,952 | +81.90(+1.93%) |
Aug 08, 2002 | 4094 | 4240 | 4094 | 4240 | 1,475,889,024 | +146.10(+3.57%) |
Aug 07, 2002 | 4131 | 4207 | 4069 | 4094 | 1,467,235,968 | -36.60(-0.89%) |
Aug 06, 2002 | 3996 | 4136 | 3901 | 4131 | 1,848,114,048 | +134.60(+3.37%) |
Aug 05, 2002 | 4076 | 4081 | 3946 | 3996 | 1,246,155,008 | +0.00(+0.00%) |
Aug 04, 2002 | 4076 | 4081 | 3946 | 3996 | 1,246,155,008 | -79.20(-1.94%) |
Aug 02, 2002 | 4044 | 4102 | 4023 | 4076 | 1,465,224,960 | +31.10(+0.77%) |
Aug 01, 2002 | 4246 | 4282 | 4044 | 4044 | 1,580,873,984 | -201.70(-4.75%) |
Jul 31, 2002 | 4181 | 4306 | 4169 | 4246 | 2,186,076,928 | +65.30(+1.56%) |
Jul 30, 2002 | 4203 | 4271 | 4134 | 4181 | 1,604,779,008 | -21.80(-0.52%) |
Jul 29, 2002 | 4017 | 4203 | 4017 | 4203 | 1,810,430,976 | +0.00(+0.00%) |
Jul 28, 2002 | 4017 | 4203 | 4017 | 4203 | 1,810,430,976 | +186.00(+4.63%) |
Jul 26, 2002 | 3966 | 4030 | 3854 | 4017 | 1,712,904,960 | +50.80(+1.28%) |
Jul 25, 2002 | 3777 | 3966 | 3777 | 3966 | 2,624,538,880 | +188.80(+5.00%) |
Jul 24, 2002 | 3858 | 3858 | 3626 | 3777 | 2,566,860,032 | -80.90(-2.10%) |
Jul 23, 2002 | 3896 | 3994 | 3794 | 3858 | 1,947,629,056 | -37.50(-0.96%) |
Jul 22, 2002 | 4098 | 4098 | 3896 | 3896 | 1,653,422,976 | +0.00(+0.00%) |
Jul 21, 2002 | 4098 | 4098 | 3896 | 3896 | 1,653,422,976 | -202.80(-4.95%) |
Jul 19, 2002 | 4297 | 4297 | 4098 | 4098 | 1,629,787,008 | -199.00(-4.63%) |
Jul 18, 2002 | 4191 | 4301 | 4168 | 4297 | 2,312,464,896 | +106.70(+2.55%) |
Jul 17, 2002 | 4022 | 4200 | 3967 | 4191 | 3,273,426,944 | +168.70(+4.19%) |
Jul 16, 2002 | 3994 | 4080 | 3860 | 4022 | 2,784,454,912 | +27.40(+0.69%) |
Jul 15, 2002 | 4224 | 4259 | 3975 | 3994 | 1,967,102,976 | +0.00(+0.00%) |
Jul 14, 2002 | 4224 | 4259 | 3975 | 3994 | 1,967,102,976 | -229.60(-5.44%) |
Jul 12, 2002 | 4230 | 4341 | 4171 | 4224 | 1,798,720,000 | -6.00(-0.14%) |
Jul 11, 2002 | 4420 | 4420 | 4230 | 4230 | 1,941,559,040 | -190.00(-4.30%) |
Jul 10, 2002 | 4543 | 4543 | 4420 | 4420 | 1,679,876,992 | -122.80(-2.70%) |
Jul 09, 2002 | 4601 | 4636 | 4493 | 4543 | 1,808,114,048 | -58.40(-1.27%) |
Jul 08, 2002 | 4616 | 4616 | 4552 | 4601 | 1,273,598,976 | +0.00(+0.00%) |
Jul 07, 2002 | 4616 | 4616 | 4552 | 4601 | 1,273,598,976 | -14.40(-0.31%) |
Jul 05, 2002 | 4471 | 4619 | 4471 | 4616 | 1,491,219,968 | +144.50(+3.23%) |
Jul 04, 2002 | 4393 | 4472 | 4393 | 4471 | 1,243,591,936 | +78.60(+1.79%) |
Jul 03, 2002 | 4547 | 4573 | 4393 | 4393 | 2,070,104,960 | -154.20(-3.39%) |
Jul 02, 2002 | 4686 | 4686 | 4531 | 4547 | 1,528,862,976 | -139.00(-2.97%) |
Jul 01, 2002 | 4656 | 4709 | 4621 | 4686 | 1,440,557,952 | +0.00(+0.00%) |
Jun 30, 2002 | 4656 | 4709 | 4621 | 4686 | 1,440,557,952 | +29.40(+0.63%) |
Jun 28, 2002 | 4541 | 4657 | 4541 | 4656 | 1,770,740,992 | +115.70(+2.55%) |
Jun 27, 2002 | 4531 | 4590 | 4521 | 4541 | 2,004,121,984 | +9.70(+0.21%) |
Jun 26, 2002 | 4631 | 4631 | 4443 | 4531 | 2,136,814,976 | -100.00(-2.16%) |
Jun 25, 2002 | 4542 | 4648 | 4542 | 4631 | 1,737,982,976 | +89.10(+1.96%) |
Jun 24, 2002 | 4605 | 4645 | 4538 | 4542 | 1,392,883,968 | +0.00(+0.00%) |
Jun 23, 2002 | 4605 | 4645 | 4538 | 4542 | 1,392,883,968 | -63.50(-1.38%) |
Jun 21, 2002 | 4580 | 4641 | 4506 | 4605 | 1,553,388,032 | +25.10(+0.55%) |
Jun 20, 2002 | 4652 | 4680 | 4568 | 4580 | 1,747,588,992 | -72.10(-1.55%) |
Jun 19, 2002 | 4702 | 4702 | 4617 | 4652 | 1,866,288,000 | -49.60(-1.05%) |
Jun 18, 2002 | 4757 | 4775 | 4698 | 4702 | 1,560,406,016 | -54.80(-1.15%) |
Jun 17, 2002 | 4631 | 4762 | 4631 | 4757 | 1,528,700,032 | +0.00(+0.00%) |
Jun 16, 2002 | 4631 | 4762 | 4631 | 4757 | 1,528,700,032 | +126.00(+2.72%) |
Jun 14, 2002 | 4772 | 4772 | 4565 | 4631 | 2,409,800,960 | -141.10(-2.96%) |
Jun 13, 2002 | 4852 | 4883 | 4762 | 4772 | 1,581,595,008 | -79.80(-1.64%) |
Jun 12, 2002 | 4935 | 4935 | 4851 | 4852 | 1,430,983,040 | -83.10(-1.68%) |
Jun 11, 2002 | 4928 | 4944 | 4888 | 4935 | 1,495,112,960 | +6.60(+0.13%) |
Jun 10, 2002 | 4920 | 4948 | 4905 | 4928 | 1,268,007,040 | +0.00(+0.00%) |
Jun 09, 2002 | 4920 | 4948 | 4905 | 4928 | 1,268,007,040 | +7.80(+0.16%) |
Jun 07, 2002 | 4958 | 4958 | 4851 | 4920 | 1,672,065,024 | -37.20(-0.75%) |
Jun 06, 2002 | 4989 | 5017 | 4951 | 4958 | 1,980,855,040 | -31.60(-0.63%) |
Jun 05, 2002 | 5085 | 5085 | 4971 | 4989 | 1,863,202,944 | -95.90(-1.89%) |
Jun 04, 2002 | 5085 | 5085 | 5085 | 5085 | 0 | +0.00(+0.00%) |
Jun 03, 2002 | 5085 | 5085 | 5085 | 5085 | 0 | +0.00(+0.00%) |