Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 1490 | 1499 | 1488 | 1488 | 0 | -1.85(-0.12%) |
Aug 29, 2002 | 1495 | 1502 | 1487 | 1490 | 0 | -14.55(-0.97%) |
Aug 28, 2002 | 1504 | 1509 | 1497 | 1505 | 0 | -4.58(-0.30%) |
Aug 27, 2002 | 1519 | 1522 | 1496 | 1509 | 0 | -6.56(-0.43%) |
Aug 26, 2002 | 1527 | 1529 | 1511 | 1516 | 0 | -15.86(-1.04%) |
Aug 23, 2002 | 1551 | 1551 | 1529 | 1532 | 0 | -10.12(-0.66%) |
Aug 22, 2002 | 1544 | 1555 | 1541 | 1542 | 0 | +8.55(+0.56%) |
Aug 21, 2002 | 1534 | 1537 | 1527 | 1533 | 0 | -0.14(-0.01%) |
Aug 20, 2002 | 1540 | 1546 | 1533 | 1534 | 0 | +0.20(+0.01%) |
Aug 19, 2002 | 1525 | 1540 | 1525 | 1533 | 0 | +10.81(+0.71%) |
Aug 16, 2002 | 1536 | 1545 | 1523 | 1523 | 0 | -9.24(-0.60%) |
Aug 15, 2002 | 1541 | 1545 | 1531 | 1532 | 0 | +4.81(+0.31%) |
Aug 14, 2002 | 1512 | 1535 | 1511 | 1527 | 0 | -2.00(-0.13%) |
Aug 13, 2002 | 1486 | 1531 | 1486 | 1529 | 0 | +42.59(+2.87%) |
Aug 12, 2002 | 1492 | 1508 | 1482 | 1486 | 0 | -0.37(-0.02%) |
Aug 08, 2002 | 1505 | 1511 | 1484 | 1487 | 0 | -7.88(-0.53%) |
Aug 07, 2002 | 1486 | 1496 | 1482 | 1495 | 0 | +27.94(+1.90%) |
Aug 06, 2002 | 1459 | 1467 | 1442 | 1467 | 0 | -15.59(-1.05%) |
Aug 05, 2002 | 1501 | 1502 | 1481 | 1482 | 0 | -27.55(-1.82%) |
Aug 02, 2002 | 1506 | 1516 | 1500 | 1510 | 0 | -7.12(-0.47%) |
Aug 01, 2002 | 1510 | 1517 | 1503 | 1517 | 0 | +8.65(+0.57%) |
Jul 31, 2002 | 1516 | 1522 | 1507 | 1508 | 0 | -8.36(-0.55%) |
Jul 30, 2002 | 1535 | 1539 | 1511 | 1517 | 0 | +10.36(+0.69%) |
Jul 29, 2002 | 1509 | 1511 | 1500 | 1506 | 0 | +11.68(+0.78%) |
Jul 26, 2002 | 1508 | 1511 | 1491 | 1495 | 0 | -21.73(-1.43%) |
Jul 25, 2002 | 1556 | 1562 | 1514 | 1516 | 0 | -6.39(-0.42%) |
Jul 24, 2002 | 1554 | 1556 | 1520 | 1523 | 0 | -42.92(-2.74%) |
Jul 23, 2002 | 1528 | 1571 | 1528 | 1566 | 0 | +29.58(+1.93%) |
Jul 22, 2002 | 1536 | 1542 | 1524 | 1536 | 0 | -24.04(-1.54%) |
Jul 19, 2002 | 1566 | 1570 | 1552 | 1560 | 0 | -19.72(-1.25%) |
Jul 18, 2002 | 1588 | 1592 | 1571 | 1580 | 0 | -3.40(-0.21%) |
Jul 17, 2002 | 1587 | 1597 | 1571 | 1583 | 0 | -2.55(-0.16%) |
Jul 16, 2002 | 1613 | 1614 | 1582 | 1586 | 0 | -23.91(-1.49%) |
Jul 15, 2002 | 1611 | 1616 | 1603 | 1610 | 0 | -4.33(-0.27%) |
Jul 12, 2002 | 1614 | 1622 | 1611 | 1614 | 0 | +5.90(+0.37%) |
Jul 11, 2002 | 1617 | 1622 | 1601 | 1608 | 0 | -23.75(-1.46%) |
Jul 10, 2002 | 1637 | 1653 | 1632 | 1632 | 0 | -13.32(-0.81%) |
Jul 09, 2002 | 1621 | 1652 | 1619 | 1645 | 0 | +23.98(+1.48%) |
Jul 08, 2002 | 1662 | 1665 | 1614 | 1621 | 0 | -20.25(-1.23%) |
Jul 05, 2002 | 1599 | 1643 | 1599 | 1642 | 0 | +42.78(+2.68%) |
Jul 04, 2002 | 1584 | 1599 | 1580 | 1599 | 0 | +15.61(+0.99%) |
Jul 03, 2002 | 1539 | 1587 | 1539 | 1583 | 0 | +30.41(+1.96%) |
Jul 02, 2002 | 1536 | 1553 | 1534 | 1553 | 0 | +2.37(+0.15%) |
Jul 01, 2002 | 1551 | 1552 | 1539 | 1550 | 0 | -2.62(-0.17%) |
Jun 28, 2002 | 1545 | 1569 | 1545 | 1553 | 0 | +21.39(+1.40%) |
Jun 27, 2002 | 1544 | 1552 | 1524 | 1532 | 0 | -0.56(-0.04%) |
Jun 26, 2002 | 1549 | 1549 | 1520 | 1532 | 0 | -33.65(-2.15%) |
Jun 25, 2002 | 1549 | 1569 | 1538 | 1566 | 0 | +27.92(+1.82%) |
Jun 24, 2002 | 1530 | 1546 | 1530 | 1538 | 0 | -8.37(-0.54%) |
Jun 21, 2002 | 1561 | 1564 | 1541 | 1546 | 0 | -28.05(-1.78%) |
Jun 20, 2002 | 1554 | 1578 | 1554 | 1574 | 0 | +9.75(+0.62%) |
Jun 19, 2002 | 1600 | 1600 | 1565 | 1565 | 0 | -36.05(-2.25%) |
Jun 18, 2002 | 1611 | 1620 | 1600 | 1601 | 0 | +2.81(+0.18%) |
Jun 17, 2002 | 1615 | 1616 | 1598 | 1598 | 0 | -9.98(-0.62%) |
Jun 14, 2002 | 1631 | 1631 | 1608 | 1608 | 0 | -32.17(-1.96%) |
Jun 13, 2002 | 1654 | 1658 | 1634 | 1640 | 0 | -6.05(-0.37%) |
Jun 12, 2002 | 1652 | 1657 | 1643 | 1646 | 0 | -10.57(-0.64%) |
Jun 11, 2002 | 1666 | 1671 | 1654 | 1657 | 0 | -7.88(-0.47%) |
Jun 10, 2002 | 1654 | 1665 | 1654 | 1664 | 0 | +11.99(+0.73%) |
Jun 07, 2002 | 1641 | 1652 | 1638 | 1652 | 0 | -0.01(-0.00%) |
Jun 06, 2002 | 1660 | 1660 | 1650 | 1652 | 0 | -1.54(-0.09%) |
Jun 05, 2002 | 1662 | 1664 | 1651 | 1654 | 0 | +6.24(+0.38%) |
Jun 04, 2002 | 1654 | 1662 | 1648 | 1648 | 0 | -25.43(-1.52%) |