Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 10034 | 10090 | 10005 | 10044 | 164,391,600 | -17.30(-0.17%) |
Aug 29, 2002 | 10034 | 10075 | 9989 | 10061 | 183,778,592 | -69.00(-0.68%) |
Aug 28, 2002 | 10130 | 10159 | 10070 | 10130 | 174,737,600 | -55.30(-0.54%) |
Aug 27, 2002 | 10234 | 10267 | 10125 | 10186 | 105,858,200 | -40.80(-0.40%) |
Aug 26, 2002 | 10233 | 10264 | 10192 | 10226 | 106,866,600 | -19.40(-0.19%) |
Aug 23, 2002 | 10473 | 10479 | 10241 | 10246 | 167,808,000 | -178.30(-1.71%) |
Aug 22, 2002 | 10452 | 10457 | 10367 | 10424 | 155,805,408 | +21.70(+0.21%) |
Aug 21, 2002 | 10318 | 10409 | 10294 | 10402 | 190,580,608 | -5.70(-0.05%) |
Aug 20, 2002 | 10390 | 10432 | 10374 | 10408 | 187,414,000 | +161.00(+1.57%) |
Aug 19, 2002 | 10250 | 10279 | 10166 | 10247 | 126,512,200 | -18.00(-0.18%) |
Aug 16, 2002 | 10241 | 10300 | 10206 | 10265 | 211,214,000 | +45.30(+0.44%) |
Aug 15, 2002 | 10123 | 10265 | 10123 | 10220 | 257,063,808 | +258.35(+2.59%) |
Aug 14, 2002 | 10065 | 10065 | 9883 | 9961 | 195,549,600 | -138.75(-1.37%) |
Aug 13, 2002 | 9963 | 10132 | 9958 | 10100 | 150,937,200 | +140.18(+1.41%) |
Aug 12, 2002 | 10040 | 10040 | 9929 | 9960 | 135,721,200 | -54.18(-0.54%) |
Aug 09, 2002 | 10129 | 10150 | 10007 | 10014 | 173,137,792 | +51.86(+0.52%) |
Aug 08, 2002 | 9961 | 9997 | 9895 | 9962 | 159,974,208 | -15.50(-0.16%) |
Aug 07, 2002 | 9884 | 10008 | 9851 | 9978 | 177,157,600 | +277.05(+2.86%) |
Aug 06, 2002 | 9780 | 9783 | 9633 | 9701 | 228,461,408 | -161.64(-1.64%) |
Aug 05, 2002 | 9913 | 9977 | 9824 | 9862 | 187,999,200 | -129.39(-1.29%) |
Aug 02, 2002 | 10027 | 10058 | 9969 | 9992 | 180,663,392 | -188.28(-1.85%) |
Aug 01, 2002 | 10244 | 10329 | 10175 | 10180 | 173,664,400 | -87.40(-0.85%) |
Jul 31, 2002 | 10169 | 10290 | 10123 | 10267 | 161,412,800 | +112.20(+1.10%) |
Jul 30, 2002 | 10240 | 10286 | 10152 | 10155 | 264,124,400 | +179.21(+1.80%) |
Jul 29, 2002 | 9873 | 9983 | 9830 | 9976 | 170,356,400 | +202.87(+2.08%) |
Jul 26, 2002 | 9802 | 9895 | 9688 | 9773 | 262,142,208 | -111.66(-1.13%) |
Jul 25, 2002 | 10143 | 10166 | 9872 | 9885 | 251,086,208 | -87.21(-0.87%) |
Jul 24, 2002 | 10134 | 10134 | 9913 | 9972 | 268,197,600 | -341.91(-3.32%) |
Jul 23, 2002 | 9980 | 10322 | 9978 | 10314 | 256,211,600 | +203.70(+2.01%) |
Jul 22, 2002 | 10166 | 10182 | 10080 | 10110 | 225,025,408 | -215.30(-2.09%) |
Jul 19, 2002 | 10371 | 10377 | 10280 | 10326 | 186,130,800 | -127.00(-1.22%) |
Jul 18, 2002 | 10415 | 10461 | 10350 | 10452 | 169,212,992 | +117.40(+1.14%) |
Jul 17, 2002 | 10337 | 10362 | 10213 | 10335 | 258,112,800 | -86.40(-0.83%) |
Jul 16, 2002 | 10517 | 10573 | 10400 | 10422 | 182,111,808 | -160.20(-1.51%) |
Jul 15, 2002 | 10556 | 10597 | 10499 | 10582 | 126,480,400 | -66.60(-0.63%) |
Jul 12, 2002 | 10583 | 10655 | 10530 | 10648 | 207,994,208 | +89.50(+0.85%) |
Jul 11, 2002 | 10638 | 10655 | 10483 | 10559 | 268,957,600 | -228.70(-2.12%) |
Jul 10, 2002 | 10774 | 10830 | 10748 | 10788 | 156,649,408 | -55.70(-0.51%) |
Jul 09, 2002 | 10831 | 10861 | 10786 | 10843 | 124,203,000 | +39.70(+0.37%) |
Jul 08, 2002 | 10924 | 10940 | 10767 | 10804 | 153,657,600 | -2.70(-0.02%) |
Jul 05, 2002 | 10810 | 10846 | 10754 | 10806 | 160,907,200 | +40.60(+0.38%) |
Jul 04, 2002 | 10578 | 10770 | 10566 | 10766 | 222,350,208 | +186.40(+1.76%) |
Jul 03, 2002 | 10408 | 10627 | 10408 | 10579 | 198,686,800 | +87.40(+0.83%) |
Jul 02, 2002 | 10511 | 10511 | 10436 | 10492 | 188,748,000 | -106.70(-1.01%) |
Jun 28, 2002 | 10615 | 10699 | 10584 | 10598 | 221,668,192 | +80.40(+0.76%) |
Jun 27, 2002 | 10473 | 10532 | 10411 | 10518 | 269,425,216 | +162.20(+1.57%) |
Jun 26, 2002 | 10493 | 10493 | 10291 | 10356 | 371,785,600 | -253.10(-2.39%) |
Jun 25, 2002 | 10634 | 10687 | 10554 | 10609 | 195,118,400 | -48.30(-0.45%) |
Jun 24, 2002 | 10544 | 10674 | 10509 | 10657 | 190,405,200 | +65.40(+0.62%) |
Jun 21, 2002 | 10609 | 10640 | 10574 | 10592 | 212,587,200 | -162.50(-1.51%) |
Jun 20, 2002 | 10669 | 10768 | 10583 | 10754 | 225,420,992 | +81.30(+0.76%) |
Jun 19, 2002 | 10843 | 10865 | 10612 | 10673 | 310,921,408 | -178.90(-1.65%) |
Jun 18, 2002 | 10963 | 10984 | 10839 | 10852 | 216,380,608 | +19.70(+0.18%) |
Jun 17, 2002 | 10872 | 10900 | 10812 | 10832 | 192,975,200 | -123.20(-1.12%) |
Jun 14, 2002 | 11025 | 11067 | 10940 | 10956 | 196,360,192 | -163.80(-1.47%) |
Jun 13, 2002 | 11174 | 11192 | 11105 | 11119 | 161,168,400 | -28.70(-0.26%) |
Jun 12, 2002 | 11167 | 11167 | 11117 | 11148 | 183,371,008 | -67.00(-0.60%) |
Jun 11, 2002 | 11305 | 11306 | 11176 | 11215 | 179,688,800 | -73.80(-0.65%) |
Jun 10, 2002 | 11270 | 11326 | 11229 | 11289 | 148,036,000 | +4.10(+0.04%) |
Jun 07, 2002 | 11275 | 11326 | 11236 | 11285 | 191,775,808 | -96.10(-0.84%) |
Jun 06, 2002 | 11439 | 11475 | 11346 | 11381 | 167,714,400 | -21.60(-0.19%) |
Jun 05, 2002 | 11328 | 11408 | 11298 | 11402 | 141,821,792 | +89.90(+0.79%) |
Jun 04, 2002 | 11279 | 11318 | 11205 | 11312 | 149,651,008 | -47.30(-0.42%) |