Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2002 | 10170 | 10170 | 10062 | 10070 | 324,384,000 | -77.90(-0.77%) |
Nov 29, 2002 | 10090 | 10169 | 10083 | 10148 | 417,455,008 | +203.21(+2.04%) |
Nov 28, 2002 | 9913 | 10014 | 9912 | 9945 | 298,967,392 | -50.93(-0.51%) |
Nov 27, 2002 | 10052 | 10058 | 9976 | 9996 | 225,905,200 | -105.28(-1.04%) |
Nov 26, 2002 | 10031 | 10119 | 10029 | 10101 | 246,009,200 | +0.00(+0.00%) |
Nov 25, 2002 | 10031 | 10119 | 10029 | 10101 | 0 | +35.50(+0.35%) |
Nov 23, 2002 | 10112 | 10129 | 10038 | 10065 | 205,486,592 | +61.80(+0.62%) |
Nov 22, 2002 | 10081 | 10081 | 9990 | 10004 | 214,189,408 | +32.35(+0.32%) |
Nov 21, 2002 | 9952 | 10012 | 9948 | 9971 | 189,936,400 | +6.12(+0.06%) |
Nov 20, 2002 | 9882 | 9997 | 9857 | 9965 | 236,917,600 | +44.94(+0.45%) |
Nov 19, 2002 | 9994 | 10006 | 9843 | 9920 | 250,304,400 | +0.00(+0.00%) |
Nov 18, 2002 | 9994 | 10006 | 9843 | 9920 | 0 | +54.44(+0.55%) |
Nov 16, 2002 | 9722 | 9886 | 9722 | 9866 | 424,897,792 | +124.81(+1.28%) |
Nov 15, 2002 | 9644 | 9806 | 9644 | 9741 | 345,678,016 | +124.22(+1.29%) |
Nov 14, 2002 | 9646 | 9646 | 9534 | 9617 | 200,873,600 | +2.78(+0.03%) |
Nov 13, 2002 | 9530 | 9650 | 9522 | 9614 | 228,389,408 | +32.96(+0.34%) |
Nov 12, 2002 | 9700 | 9700 | 9528 | 9581 | 264,728,400 | +0.00(+0.00%) |
Nov 11, 2002 | 9700 | 9700 | 9528 | 9581 | 0 | -189.80(-1.94%) |
Nov 09, 2002 | 9714 | 9796 | 9708 | 9771 | 313,337,792 | -73.70(-0.75%) |
Nov 08, 2002 | 9759 | 9880 | 9720 | 9844 | 335,469,600 | +70.40(+0.72%) |
Nov 07, 2002 | 9788 | 9822 | 9752 | 9774 | 254,543,008 | +118.62(+1.23%) |
Nov 06, 2002 | 9752 | 9752 | 9607 | 9655 | 193,967,008 | -65.47(-0.67%) |
Nov 05, 2002 | 9588 | 9739 | 9566 | 9721 | 213,267,392 | +0.00(+0.00%) |
Nov 04, 2002 | 9588 | 9739 | 9566 | 9721 | 0 | +313.15(+3.33%) |
Nov 02, 2002 | 9468 | 9495 | 9388 | 9408 | 199,148,800 | -33.57(-0.36%) |
Nov 01, 2002 | 9609 | 9626 | 9419 | 9441 | 174,789,408 | -119.21(-1.25%) |
Oct 31, 2002 | 9606 | 9652 | 9547 | 9560 | 212,661,200 | -74.21(-0.77%) |
Oct 30, 2002 | 9800 | 9812 | 9627 | 9635 | 198,923,392 | -219.07(-2.22%) |
Oct 29, 2002 | 9733 | 9861 | 9730 | 9854 | 208,841,600 | +0.00(+0.00%) |
Oct 28, 2002 | 9733 | 9861 | 9730 | 9854 | 0 | +131.20(+1.35%) |
Oct 25, 2002 | 9716 | 9729 | 9655 | 9723 | 201,148,608 | -64.95(-0.66%) |
Oct 24, 2002 | 9775 | 9803 | 9713 | 9787 | 300,341,408 | -17.16(-0.18%) |
Oct 23, 2002 | 9546 | 9810 | 9546 | 9805 | 398,447,808 | +255.71(+2.68%) |
Oct 22, 2002 | 9634 | 9657 | 9508 | 9549 | 195,717,200 | -21.42(-0.22%) |
Oct 21, 2002 | 9594 | 9641 | 9549 | 9570 | 186,206,800 | -42.71(-0.44%) |
Oct 18, 2002 | 9741 | 9745 | 9604 | 9613 | 426,663,616 | +36.92(+0.39%) |
Oct 17, 2002 | 9466 | 9598 | 9466 | 9576 | 268,242,592 | +117.01(+1.24%) |
Oct 16, 2002 | 9515 | 9515 | 9417 | 9459 | 341,481,408 | +122.75(+1.31%) |
Oct 15, 2002 | 9153 | 9349 | 9131 | 9336 | 403,547,584 | +370.66(+4.13%) |
Oct 11, 2002 | 8956 | 8991 | 8863 | 8966 | 221,067,808 | +107.04(+1.21%) |
Oct 10, 2002 | 8808 | 8863 | 8772 | 8859 | 244,729,408 | -118.66(-1.32%) |
Oct 09, 2002 | 8946 | 8986 | 8877 | 8977 | 222,983,808 | -0.06(-0.00%) |
Oct 08, 2002 | 8910 | 8990 | 8883 | 8977 | 247,068,192 | +46.01(+0.52%) |
Oct 07, 2002 | 8845 | 8936 | 8844 | 8931 | 240,968,000 | -119.97(-1.33%) |
Oct 04, 2002 | 8990 | 9066 | 8972 | 9051 | 236,714,592 | +67.05(+0.75%) |
Oct 03, 2002 | 9055 | 9107 | 8915 | 8984 | 263,433,200 | -125.03(-1.37%) |
Oct 02, 2002 | 9227 | 9242 | 9062 | 9109 | 282,008,800 | +37.14(+0.41%) |
Sep 30, 2002 | 9099 | 9126 | 9047 | 9072 | 221,724,000 | -222.25(-2.39%) |
Sep 27, 2002 | 9339 | 9368 | 9246 | 9294 | 207,134,800 | +23.75(+0.26%) |
Sep 26, 2002 | 9251 | 9286 | 9207 | 9271 | 171,300,608 | +145.80(+1.60%) |
Sep 25, 2002 | 9077 | 9194 | 9015 | 9125 | 205,115,200 | -72.77(-0.79%) |
Sep 24, 2002 | 9168 | 9213 | 9141 | 9198 | 173,091,008 | -117.19(-1.26%) |
Sep 23, 2002 | 9296 | 9322 | 9219 | 9315 | 141,863,392 | -13.35(-0.14%) |
Sep 20, 2002 | 9260 | 9338 | 9211 | 9328 | 220,920,608 | -99.57(-1.06%) |
Sep 19, 2002 | 9486 | 9511 | 9390 | 9428 | 186,647,200 | -46.28(-0.49%) |
Sep 18, 2002 | 9517 | 9517 | 9401 | 9474 | 224,988,400 | -233.18(-2.40%) |
Sep 17, 2002 | 9605 | 9732 | 9563 | 9707 | 296,911,616 | +202.12(+2.13%) |
Sep 16, 2002 | 9625 | 9639 | 9455 | 9505 | 322,838,592 | -145.84(-1.51%) |
Sep 13, 2002 | 9774 | 9784 | 9610 | 9651 | 283,806,016 | -245.36(-2.48%) |
Sep 12, 2002 | 9871 | 9955 | 9808 | 9896 | 170,804,608 | +13.98(+0.14%) |
Sep 11, 2002 | 9928 | 9946 | 9845 | 9882 | 63,873,400 | -3.42(-0.03%) |
Sep 10, 2002 | 9763 | 9907 | 9761 | 9886 | 181,770,400 | +162.10(+1.67%) |
Sep 09, 2002 | 9782 | 9783 | 9672 | 9724 | 165,390,800 | +2.81(+0.03%) |
Sep 06, 2002 | 9651 | 9751 | 9632 | 9721 | 219,272,400 | -5.17(-0.05%) |
Sep 05, 2002 | 9824 | 9834 | 9710 | 9726 | 191,412,400 | -94.30(-0.96%) |
Sep 04, 2002 | 9643 | 9830 | 9629 | 9820 | 247,492,000 | +29.65(+0.30%) |
Sep 03, 2002 | 9862 | 9873 | 9748 | 9791 | 203,358,000 | -106.30(-1.07%) |