Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 1.043 | 1.060 | 1.030 | 1.058 | 3,839,128 | +0.02(+1.72%) |
Oct 30, 2002 | 1.043 | 1.049 | 1.028 | 1.040 | 3,111,256 | -0.00(-0.29%) |
Oct 29, 2002 | 1.042 | 1.050 | 1.023 | 1.043 | 2,611,840 | -0.02(-1.75%) |
Oct 28, 2002 | 1.103 | 1.108 | 1.057 | 1.062 | 3,940,074 | -0.04(-3.24%) |
Oct 25, 2002 | 1.071 | 1.105 | 1.056 | 1.098 | 2,882,799 | +0.02(+1.86%) |
Oct 24, 2002 | 1.152 | 1.155 | 1.066 | 1.078 | 4,236,536 | -0.07(-6.24%) |
Oct 23, 2002 | 1.125 | 1.151 | 1.105 | 1.149 | 3,439,595 | +0.01(+1.29%) |
Oct 22, 2002 | 1.156 | 1.156 | 1.115 | 1.135 | 4,960,158 | -0.03(-2.29%) |
Oct 21, 2002 | 1.087 | 1.166 | 1.074 | 1.161 | 3,338,649 | +0.07(+6.84%) |
Oct 18, 2002 | 1.088 | 1.094 | 1.048 | 1.087 | 3,519,289 | -0.00(-0.11%) |
Oct 17, 2002 | 1.053 | 1.089 | 1.052 | 1.088 | 1,865,903 | +0.06(+5.50%) |
Oct 16, 2002 | 1.084 | 1.093 | 1.030 | 1.031 | 3,103,818 | -0.06(-5.88%) |
Oct 15, 2002 | 1.047 | 1.097 | 1.047 | 1.096 | 3,776,435 | +0.09(+8.96%) |
Oct 14, 2002 | 1.053 | 1.053 | 0.9860 | 1.006 | 5,176,926 | -0.06(-5.52%) |
Oct 11, 2002 | 1.035 | 1.078 | 1.021 | 1.065 | 6,500,910 | +0.06(+5.82%) |
Oct 10, 2002 | 0.9411 | 1.012 | 0.9411 | 1.006 | 5,220,492 | +0.08(+8.47%) |
Oct 09, 2002 | 0.9611 | 0.9672 | 0.9220 | 0.9275 | 5,424,509 | -0.04(-4.09%) |
Oct 08, 2002 | 1.032 | 1.032 | 0.9030 | 0.9670 | 12,254,821 | -0.06(-6.27%) |
Oct 07, 2002 | 1.068 | 1.081 | 1.027 | 1.032 | 2,191,055 | -0.04(-3.50%) |
Oct 04, 2002 | 1.106 | 1.115 | 1.060 | 1.069 | 5,964,303 | -0.03(-2.80%) |
Oct 03, 2002 | 1.146 | 1.155 | 1.095 | 1.100 | 3,764,747 | -0.04(-3.83%) |
Oct 02, 2002 | 1.158 | 1.176 | 1.142 | 1.144 | 3,665,926 | -0.02(-1.96%) |
Oct 01, 2002 | 1.176 | 1.176 | 1.123 | 1.166 | 5,468,075 | -0.00(-0.12%) |
Sep 30, 2002 | 1.147 | 1.171 | 1.127 | 1.168 | 4,085,648 | -0.01(-0.86%) |
Sep 27, 2002 | 1.223 | 1.246 | 1.176 | 1.178 | 4,418,238 | -0.05(-3.93%) |
Sep 26, 2002 | 1.214 | 1.242 | 1.206 | 1.226 | 5,421,321 | +0.02(+1.82%) |
Sep 25, 2002 | 1.225 | 1.235 | 1.196 | 1.204 | 6,203,385 | +0.00(+0.02%) |
Sep 24, 2002 | 1.218 | 1.230 | 1.194 | 1.204 | 3,726,494 | -0.03(-2.07%) |
Sep 23, 2002 | 1.249 | 1.258 | 1.215 | 1.230 | 4,724,264 | -0.04(-3.04%) |
Sep 20, 2002 | 1.305 | 1.312 | 1.259 | 1.268 | 4,170,655 | -0.03(-2.36%) |
Sep 19, 2002 | 1.328 | 1.328 | 1.296 | 1.299 | 105,621,192 | -0.04(-2.65%) |
Sep 18, 2002 | 1.354 | 1.354 | 1.290 | 1.334 | 5,394,756 | -0.02(-1.49%) |
Sep 17, 2002 | 1.407 | 1.410 | 1.349 | 1.354 | 3,168,635 | -0.05(-3.29%) |
Sep 16, 2002 | 1.412 | 1.424 | 1.387 | 1.400 | 2,993,309 | -0.01(-0.80%) |
Sep 13, 2002 | 1.423 | 1.425 | 1.390 | 1.412 | 2,609,714 | -0.02(-1.61%) |
Sep 12, 2002 | 1.462 | 1.462 | 1.425 | 1.435 | 1,528,000 | -0.03(-2.15%) |
Sep 11, 2002 | 1.472 | 1.476 | 1.454 | 1.466 | 1,965,786 | -0.00(-0.26%) |
Sep 10, 2002 | 1.475 | 1.476 | 1.459 | 1.470 | 2,721,286 | +0.01(+0.94%) |
Sep 09, 2002 | 1.435 | 1.457 | 1.423 | 1.456 | 2,564,023 | +0.02(+1.24%) |
Sep 06, 2002 | 1.402 | 1.449 | 1.399 | 1.438 | 2,778,666 | +0.05(+3.42%) |
Sep 05, 2002 | 1.401 | 1.409 | 1.388 | 1.391 | 2,821,169 | -0.03(-2.05%) |
Sep 04, 2002 | 1.392 | 1.421 | 1.380 | 1.420 | 2,280,312 | +0.03(+1.86%) |
Sep 03, 2002 | 1.406 | 1.409 | 1.367 | 1.394 | 2,351,506 | -0.02(-1.63%) |
Aug 30, 2002 | 1.406 | 1.427 | 1.405 | 1.417 | 1,589,630 | +0.01(+0.80%) |
Aug 29, 2002 | 1.412 | 1.421 | 1.400 | 1.406 | 1,943,472 | -0.01(-0.73%) |
Aug 28, 2002 | 1.429 | 1.430 | 1.412 | 1.416 | 1,690,576 | -0.01(-0.99%) |
Aug 27, 2002 | 1.440 | 1.462 | 1.426 | 1.430 | 2,935,929 | -0.01(-0.49%) |
Aug 26, 2002 | 1.407 | 1.442 | 1.400 | 1.438 | 1,647,010 | +0.03(+2.16%) |
Aug 23, 2002 | 1.427 | 1.428 | 1.406 | 1.407 | 2,065,670 | -0.03(-1.89%) |
Aug 22, 2002 | 1.417 | 1.438 | 1.412 | 1.434 | 2,839,233 | +0.02(+1.09%) |
Aug 21, 2002 | 1.412 | 1.434 | 1.412 | 1.419 | 5,525,455 | +0.01(+0.50%) |
Aug 20, 2002 | 1.409 | 1.420 | 1.395 | 1.412 | 2,583,150 | +0.05(+3.79%) |
Aug 16, 2002 | 1.374 | 1.374 | 1.349 | 1.360 | 2,508,769 | -0.01(-1.01%) |
Aug 15, 2002 | 1.338 | 1.383 | 1.334 | 1.374 | 3,783,874 | +0.06(+4.19%) |
Aug 14, 2002 | 1.321 | 1.322 | 1.286 | 1.319 | 2,885,987 | +0.01(+0.90%) |
Aug 13, 2002 | 1.347 | 1.353 | 1.307 | 1.307 | 3,067,690 | -0.04(-3.14%) |
Aug 12, 2002 | 1.329 | 1.357 | 1.321 | 1.349 | 4,621,193 | +0.08(+6.07%) |
Aug 07, 2002 | 1.266 | 1.272 | 1.243 | 1.272 | 2,004,040 | +0.02(+1.67%) |
Aug 06, 2002 | 1.214 | 1.268 | 1.214 | 1.251 | 2,831,795 | +0.05(+3.93%) |
Aug 05, 2002 | 1.220 | 1.242 | 1.198 | 1.204 | 4,127,089 | -0.02(-1.24%) |
Aug 02, 2002 | 1.282 | 1.282 | 1.215 | 1.219 | 4,610,567 | -0.06(-4.88%) |