Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3769 | 3769 | 3730 | 3732 | 0 | -27.95(-0.74%) |
Aug 29, 2002 | 3736 | 3767 | 3718 | 3760 | 0 | +8.62(+0.23%) |
Aug 28, 2002 | 3795 | 3805 | 3740 | 3751 | 0 | -69.88(-1.83%) |
Aug 27, 2002 | 3875 | 3884 | 3818 | 3821 | 0 | -44.69(-1.16%) |
Aug 26, 2002 | 3864 | 3876 | 3837 | 3866 | 0 | -25.79(-0.66%) |
Aug 23, 2002 | 3920 | 3940 | 3888 | 3891 | 0 | +9.68(+0.25%) |
Aug 22, 2002 | 3858 | 3907 | 3845 | 3882 | 0 | +53.80(+1.41%) |
Aug 21, 2002 | 3827 | 3843 | 3803 | 3828 | 0 | -24.65(-0.64%) |
Aug 20, 2002 | 3877 | 3879 | 3844 | 3853 | 0 | +24.49(+0.64%) |
Aug 19, 2002 | 3867 | 3876 | 3819 | 3828 | 0 | -24.30(-0.63%) |
Aug 16, 2002 | 3899 | 3900 | 3834 | 3852 | 0 | -9.75(-0.25%) |
Aug 15, 2002 | 3889 | 3922 | 3859 | 3862 | 0 | +34.49(+0.90%) |
Aug 14, 2002 | 3750 | 3828 | 3750 | 3828 | 0 | +54.43(+1.44%) |
Aug 13, 2002 | 3794 | 3796 | 3763 | 3773 | 0 | -26.73(-0.70%) |
Aug 12, 2002 | 3803 | 3834 | 3778 | 3800 | 0 | +0.49(+0.01%) |
Aug 09, 2002 | 3761 | 3808 | 3748 | 3800 | 0 | +118.42(+3.22%) |
Aug 08, 2002 | 3710 | 3731 | 3663 | 3681 | 0 | -16.05(-0.43%) |
Aug 07, 2002 | 3678 | 3710 | 3669 | 3697 | 0 | +116.21(+3.25%) |
Aug 06, 2002 | 3529 | 3626 | 3529 | 3581 | 0 | -50.38(-1.39%) |
Aug 05, 2002 | 3669 | 3711 | 3622 | 3631 | 0 | -222.59(-5.78%) |
Aug 02, 2002 | 3797 | 3854 | 3764 | 3854 | 0 | +3.36(+0.09%) |
Aug 01, 2002 | 3856 | 3893 | 3847 | 3851 | 0 | -18.63(-0.48%) |
Jul 31, 2002 | 3921 | 3921 | 3859 | 3869 | 0 | -50.64(-1.29%) |
Jul 30, 2002 | 3894 | 3931 | 3867 | 3920 | 0 | +114.82(+3.02%) |
Jul 29, 2002 | 3780 | 3851 | 3756 | 3805 | 0 | +2.42(+0.06%) |
Jul 26, 2002 | 3840 | 3850 | 3782 | 3803 | 0 | -148.59(-3.76%) |
Jul 25, 2002 | 4045 | 4050 | 3950 | 3951 | 0 | +4.38(+0.11%) |
Jul 24, 2002 | 3968 | 4003 | 3915 | 3947 | 0 | -93.79(-2.32%) |
Jul 23, 2002 | 3929 | 4041 | 3900 | 4041 | 0 | +90.64(+2.29%) |
Jul 22, 2002 | 3966 | 3986 | 3919 | 3950 | 0 | -92.74(-2.29%) |
Jul 19, 2002 | 4048 | 4066 | 4020 | 4043 | 0 | -62.81(-1.53%) |
Jul 18, 2002 | 4118 | 4163 | 4088 | 4106 | 0 | -6.82(-0.17%) |
Jul 17, 2002 | 4130 | 4165 | 4075 | 4112 | 0 | -52.62(-1.26%) |
Jul 16, 2002 | 4262 | 4276 | 4160 | 4165 | 0 | -58.74(-1.39%) |
Jul 15, 2002 | 4251 | 4261 | 4207 | 4224 | 0 | -18.39(-0.43%) |
Jul 12, 2002 | 4141 | 4245 | 4141 | 4242 | 0 | +167.53(+4.11%) |
Jul 11, 2002 | 4044 | 4133 | 4043 | 4075 | 0 | -46.54(-1.13%) |
Jul 10, 2002 | 4163 | 4176 | 4111 | 4121 | 0 | -99.08(-2.35%) |
Jul 09, 2002 | 4192 | 4220 | 4159 | 4220 | 0 | +8.35(+0.20%) |
Jul 08, 2002 | 4190 | 4243 | 4170 | 4212 | 0 | +96.04(+2.33%) |
Jul 05, 2002 | 4030 | 4116 | 4002 | 4116 | 0 | +97.45(+2.43%) |
Jul 04, 2002 | 3966 | 4022 | 3935 | 4018 | 0 | +64.99(+1.64%) |
Jul 03, 2002 | 3839 | 3958 | 3766 | 3953 | 0 | +41.30(+1.06%) |
Jul 02, 2002 | 3823 | 3920 | 3823 | 3912 | 0 | +20.18(+0.52%) |
Jul 01, 2002 | 4013 | 4013 | 3875 | 3892 | 0 | -144.41(-3.58%) |
Jun 28, 2002 | 4028 | 4058 | 4002 | 4036 | 0 | +64.18(+1.62%) |
Jun 27, 2002 | 4029 | 4051 | 3954 | 3972 | 0 | -40.16(-1.00%) |
Jun 26, 2002 | 4093 | 4099 | 3990 | 4012 | 0 | -151.16(-3.63%) |
Jun 25, 2002 | 4245 | 4255 | 4150 | 4163 | 0 | -53.92(-1.28%) |
Jun 24, 2002 | 4261 | 4282 | 4199 | 4217 | 0 | -59.24(-1.39%) |
Jun 21, 2002 | 4212 | 4320 | 4196 | 4277 | 0 | +11.56(+0.27%) |
Jun 20, 2002 | 4177 | 4265 | 4123 | 4265 | 0 | +36.24(+0.86%) |
Jun 19, 2002 | 4333 | 4359 | 4220 | 4229 | 0 | -107.23(-2.47%) |
Jun 18, 2002 | 4405 | 4405 | 4320 | 4336 | 0 | -1.09(-0.03%) |
Jun 17, 2002 | 4378 | 4402 | 4332 | 4337 | 0 | -19.04(-0.44%) |
Jun 14, 2002 | 4338 | 4374 | 4335 | 4356 | 0 | -0.09(-0.00%) |
Jun 13, 2002 | 4275 | 4370 | 4274 | 4356 | 0 | +127.09(+3.01%) |
Jun 12, 2002 | 4214 | 4247 | 4196 | 4229 | 0 | -4.28(-0.10%) |
Jun 11, 2002 | 4336 | 4339 | 4223 | 4233 | 0 | -73.54(-1.71%) |
Jun 10, 2002 | 4289 | 4323 | 4263 | 4307 | 0 | +51.93(+1.22%) |
Jun 07, 2002 | 4286 | 4326 | 4247 | 4255 | 0 | -123.74(-2.83%) |
Jun 06, 2002 | 4396 | 4430 | 4369 | 4379 | 0 | -6.58(-0.15%) |
Jun 05, 2002 | 4373 | 4406 | 4360 | 4385 | 0 | +56.09(+1.30%) |
Jun 04, 2002 | 4264 | 4335 | 4264 | 4329 | 0 | -33.90(-0.78%) |