Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2002 | 1587 | 1592 | 1578 | 1582 | 0 | -6.03(-0.38%) |
Sep 26, 2002 | 1598 | 1600 | 1587 | 1588 | 0 | -10.19(-0.64%) |
Sep 25, 2002 | 1596 | 1602 | 1590 | 1598 | 0 | +1.11(+0.07%) |
Sep 24, 2002 | 1602 | 1602 | 1594 | 1597 | 0 | -5.86(-0.37%) |
Sep 23, 2002 | 1602 | 1604 | 1597 | 1603 | 0 | -2.32(-0.14%) |
Sep 20, 2002 | 1618 | 1618 | 1603 | 1605 | 0 | -14.44(-0.89%) |
Sep 19, 2002 | 1594 | 1624 | 1585 | 1619 | 0 | +24.77(+1.55%) |
Sep 18, 2002 | 1604 | 1605 | 1594 | 1595 | 0 | -10.30(-0.64%) |
Sep 17, 2002 | 1603 | 1612 | 1594 | 1605 | 0 | +0.80(+0.05%) |
Sep 16, 2002 | 1624 | 1624 | 1599 | 1604 | 0 | -21.68(-1.33%) |
Sep 13, 2002 | 1624 | 1626 | 1621 | 1626 | 0 | +1.20(+0.07%) |
Sep 12, 2002 | 1620 | 1632 | 1615 | 1625 | 0 | +4.21(+0.26%) |
Sep 11, 2002 | 1625 | 1627 | 1606 | 1620 | 0 | -4.76(-0.29%) |
Sep 10, 2002 | 1620 | 1627 | 1619 | 1625 | 0 | +3.53(+0.22%) |
Sep 09, 2002 | 1628 | 1628 | 1617 | 1622 | 0 | -9.80(-0.60%) |
Sep 06, 2002 | 1640 | 1645 | 1630 | 1631 | 0 | -10.43(-0.64%) |
Sep 05, 2002 | 1663 | 1663 | 1640 | 1642 | 0 | -22.16(-1.33%) |
Sep 04, 2002 | 1674 | 1676 | 1662 | 1664 | 0 | -10.10(-0.60%) |
Sep 03, 2002 | 1670 | 1680 | 1670 | 1674 | 0 | +5.30(+0.32%) |
Sep 02, 2002 | 1666 | 1670 | 1663 | 1669 | 0 | +2.15(+0.13%) |
Aug 30, 2002 | 1667 | 1669 | 1665 | 1667 | 0 | -0.70(-0.04%) |
Aug 29, 2002 | 1677 | 1680 | 1666 | 1667 | 0 | -9.45(-0.56%) |
Aug 28, 2002 | 1681 | 1684 | 1676 | 1677 | 0 | -2.92(-0.17%) |
Aug 27, 2002 | 1671 | 1680 | 1670 | 1680 | 0 | +9.00(+0.54%) |
Aug 26, 2002 | 1682 | 1682 | 1669 | 1671 | 0 | -12.52(-0.74%) |
Aug 23, 2002 | 1686 | 1688 | 1679 | 1683 | 0 | -2.90(-0.17%) |
Aug 22, 2002 | 1673 | 1696 | 1672 | 1686 | 0 | +12.56(+0.75%) |
Aug 21, 2002 | 1672 | 1678 | 1668 | 1674 | 0 | +2.20(+0.13%) |
Aug 20, 2002 | 1645 | 1674 | 1644 | 1671 | 0 | +27.05(+1.65%) |
Aug 19, 2002 | 1646 | 1650 | 1641 | 1644 | 0 | -2.49(-0.15%) |
Aug 16, 2002 | 1633 | 1653 | 1624 | 1647 | 0 | +12.42(+0.76%) |
Aug 15, 2002 | 1647 | 1647 | 1632 | 1634 | 0 | -12.35(-0.75%) |
Aug 14, 2002 | 1637 | 1647 | 1635 | 1647 | 0 | +10.09(+0.62%) |
Aug 13, 2002 | 1634 | 1642 | 1634 | 1637 | 0 | +2.06(+0.13%) |
Aug 12, 2002 | 1642 | 1643 | 1633 | 1635 | 0 | -12.48(-0.76%) |
Aug 09, 2002 | 1658 | 1659 | 1643 | 1647 | 0 | -12.75(-0.77%) |
Aug 08, 2002 | 1669 | 1675 | 1657 | 1660 | 0 | -8.26(-0.50%) |
Aug 07, 2002 | 1670 | 1671 | 1664 | 1668 | 0 | -2.56(-0.15%) |
Aug 06, 2002 | 1653 | 1680 | 1650 | 1671 | 0 | +16.66(+1.01%) |
Aug 05, 2002 | 1661 | 1662 | 1652 | 1654 | 0 | -7.47(-0.45%) |
Aug 02, 2002 | 1654 | 1663 | 1653 | 1661 | 0 | +8.42(+0.51%) |
Aug 01, 2002 | 1650 | 1660 | 1639 | 1653 | 0 | +1.42(+0.09%) |
Jul 31, 2002 | 1668 | 1671 | 1649 | 1652 | 0 | -17.41(-1.04%) |
Jul 30, 2002 | 1667 | 1672 | 1657 | 1669 | 0 | +3.33(+0.20%) |
Jul 29, 2002 | 1655 | 1666 | 1647 | 1666 | 0 | +8.17(+0.49%) |
Jul 26, 2002 | 1665 | 1670 | 1657 | 1658 | 0 | -7.61(-0.46%) |
Jul 25, 2002 | 1675 | 1683 | 1662 | 1665 | 0 | -7.29(-0.44%) |
Jul 24, 2002 | 1674 | 1680 | 1667 | 1672 | 0 | -1.46(-0.09%) |
Jul 23, 2002 | 1677 | 1685 | 1670 | 1674 | 0 | -7.15(-0.43%) |
Jul 22, 2002 | 1712 | 1712 | 1678 | 1681 | 0 | -32.85(-1.92%) |
Jul 19, 2002 | 1706 | 1714 | 1703 | 1714 | 0 | +8.95(+0.52%) |
Jul 18, 2002 | 1704 | 1712 | 1695 | 1705 | 0 | +3.19(+0.19%) |
Jul 17, 2002 | 1692 | 1702 | 1680 | 1702 | 0 | +10.10(+0.60%) |
Jul 16, 2002 | 1688 | 1705 | 1687 | 1692 | 0 | +3.68(+0.22%) |
Jul 15, 2002 | 1697 | 1697 | 1686 | 1688 | 0 | -10.36(-0.61%) |
Jul 12, 2002 | 1697 | 1706 | 1693 | 1698 | 0 | +1.36(+0.08%) |
Jul 11, 2002 | 1698 | 1712 | 1689 | 1697 | 0 | -4.88(-0.29%) |
Jul 10, 2002 | 1729 | 1730 | 1699 | 1702 | 0 | -28.17(-1.63%) |
Jul 09, 2002 | 1734 | 1742 | 1724 | 1730 | 0 | -2.94(-0.17%) |
Jul 08, 2002 | 1724 | 1738 | 1721 | 1733 | 0 | +10.74(+0.62%) |
Jul 05, 2002 | 1710 | 1722 | 1704 | 1722 | 0 | +9.05(+0.53%) |
Jul 04, 2002 | 1732 | 1736 | 1710 | 1713 | 0 | -17.78(-1.03%) |
Jul 03, 2002 | 1727 | 1736 | 1720 | 1731 | 0 | +5.97(+0.35%) |
Jul 02, 2002 | 1707 | 1726 | 1699 | 1725 | 0 | +11.25(+0.66%) |