Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 1.188 | 1.210 | 1.188 | 1.202 | 70,922 | +0.01(+1.16%) |
Oct 30, 2002 | 1.127 | 1.188 | 1.127 | 1.188 | 767,414 | +0.06(+5.52%) |
Oct 29, 2002 | 1.147 | 1.147 | 1.115 | 1.126 | 274,596 | -0.02(-1.49%) |
Oct 28, 2002 | 1.147 | 1.149 | 1.143 | 1.143 | 50,918 | -0.01(-1.19%) |
Oct 25, 2002 | 1.156 | 1.156 | 1.156 | 1.156 | 3,637 | -0.00(-0.14%) |
Oct 24, 2002 | 1.149 | 1.169 | 1.144 | 1.158 | 214,584 | +0.00(+0.29%) |
Oct 23, 2002 | 1.084 | 1.202 | 1.084 | 1.155 | 785,599 | +0.07(+6.33%) |
Oct 22, 2002 | 1.078 | 1.094 | 1.078 | 1.086 | 796,510 | +0.01(+0.77%) |
Oct 21, 2002 | 1.067 | 1.083 | 1.067 | 1.078 | 378,251 | +0.01(+0.98%) |
Oct 18, 2002 | 1.056 | 1.067 | 1.056 | 1.067 | 623,751 | +0.02(+1.62%) |
Oct 17, 2002 | 1.045 | 1.056 | 1.045 | 1.050 | 301,873 | -0.01(-0.68%) |
Oct 16, 2002 | 1.061 | 1.063 | 1.053 | 1.057 | 141,844 | -0.01(-0.62%) |
Oct 15, 2002 | 1.083 | 1.083 | 1.064 | 1.064 | 572,832 | -0.02(-1.68%) |
Oct 14, 2002 | 1.082 | 1.082 | 1.082 | 1.082 | 25,459 | +0.00(+0.41%) |
Oct 11, 2002 | 1.040 | 1.079 | 1.040 | 1.078 | 180,033 | +0.05(+4.53%) |
Oct 10, 2002 | 1.031 | 1.031 | 1.031 | 1.031 | 9,092 | -0.04(-3.85%) |
Oct 09, 2002 | 1.071 | 1.078 | 1.065 | 1.072 | 100,018 | -0.01(-0.56%) |
Oct 08, 2002 | 1.078 | 1.078 | 1.078 | 1.078 | 1,818 | +0.01(+0.56%) |
Oct 07, 2002 | 1.094 | 1.094 | 1.072 | 1.072 | 58,192 | -0.02(-1.81%) |
Oct 04, 2002 | 1.092 | 1.092 | 1.092 | 1.092 | 0 | +0.00(+0.00%) |
Oct 03, 2002 | 1.077 | 1.092 | 1.077 | 1.092 | 116,385 | +0.02(+1.95%) |
Oct 02, 2002 | 1.086 | 1.086 | 1.070 | 1.071 | 25,459 | +0.01(+1.14%) |
Oct 01, 2002 | 1.055 | 1.059 | 1.055 | 1.059 | 134,570 | +0.01(+0.84%) |
Sep 30, 2002 | 1.059 | 1.064 | 1.045 | 1.050 | 221,859 | -0.01(-0.98%) |
Sep 27, 2002 | 1.059 | 1.061 | 1.059 | 1.061 | 25,459 | -0.01(-1.08%) |
Sep 26, 2002 | 1.061 | 1.072 | 1.061 | 1.072 | 54,555 | +0.01(+0.78%) |
Sep 25, 2002 | 1.100 | 1.100 | 1.059 | 1.064 | 141,844 | -0.04(-3.25%) |
Sep 24, 2002 | 1.102 | 1.104 | 1.099 | 1.100 | 36,370 | -0.00(-0.15%) |
Sep 23, 2002 | 1.108 | 1.108 | 1.101 | 1.101 | 5,455 | -0.01(-0.60%) |
Sep 20, 2002 | 1.175 | 1.175 | 1.101 | 1.108 | 316,421 | -0.03(-2.89%) |
Sep 19, 2002 | 1.155 | 1.155 | 1.141 | 1.141 | 16,366 | +0.00(+0.14%) |
Sep 18, 2002 | 1.160 | 1.160 | 1.132 | 1.139 | 76,377 | -0.03(-2.26%) |
Sep 17, 2002 | 1.182 | 1.187 | 1.166 | 1.166 | 121,840 | -0.03(-2.44%) |
Sep 16, 2002 | 1.195 | 1.195 | 1.195 | 1.195 | 0 | +0.00(+0.00%) |
Sep 13, 2002 | 1.195 | 1.195 | 1.195 | 1.195 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 1.210 | 1.210 | 1.193 | 1.195 | 274,596 | -0.02(-1.67%) |
Sep 11, 2002 | 1.216 | 1.217 | 1.213 | 1.215 | 50,918 | +0.00(+0.00%) |
Sep 10, 2002 | 1.215 | 1.226 | 1.215 | 1.215 | 396,436 | -0.00(-0.09%) |
Sep 09, 2002 | 1.216 | 1.216 | 1.216 | 1.216 | 3,637 | +0.00(+0.09%) |
Sep 06, 2002 | 1.215 | 1.215 | 1.215 | 1.215 | 0 | +0.00(+0.00%) |
Sep 05, 2002 | 1.206 | 1.218 | 1.196 | 1.215 | 354,610 | +0.01(+0.59%) |
Sep 04, 2002 | 1.199 | 1.208 | 1.196 | 1.208 | 125,477 | +0.02(+1.76%) |
Sep 03, 2002 | 1.210 | 1.210 | 1.177 | 1.187 | 47,281 | -0.04(-2.97%) |
Aug 30, 2002 | 1.213 | 1.228 | 1.213 | 1.224 | 63,648 | +0.01(+0.86%) |
Aug 29, 2002 | 1.188 | 1.213 | 1.188 | 1.213 | 183,670 | +0.03(+2.61%) |
Aug 28, 2002 | 1.193 | 1.193 | 1.177 | 1.182 | 60,011 | -0.01(-1.20%) |
Aug 27, 2002 | 1.182 | 1.210 | 1.182 | 1.197 | 116,385 | -0.01(-1.09%) |
Aug 26, 2002 | 1.177 | 1.215 | 1.177 | 1.210 | 323,695 | +0.03(+2.37%) |
Aug 23, 2002 | 1.171 | 1.182 | 1.169 | 1.182 | 385,525 | +0.01(+1.13%) |
Aug 22, 2002 | 1.166 | 1.173 | 1.166 | 1.169 | 307,329 | -0.01(-0.70%) |
Aug 21, 2002 | 1.177 | 1.177 | 1.175 | 1.177 | 110,929 | -0.01(-0.83%) |
Aug 20, 2002 | 1.200 | 1.200 | 1.187 | 1.187 | 63,648 | +0.00(+0.09%) |
Aug 16, 2002 | 1.193 | 1.197 | 1.182 | 1.186 | 920,169 | -0.02(-1.46%) |
Aug 15, 2002 | 1.203 | 1.203 | 1.203 | 1.203 | 1,818 | +0.00(+0.05%) |
Aug 14, 2002 | 1.148 | 1.204 | 1.148 | 1.203 | 374,614 | +0.06(+5.09%) |
Aug 13, 2002 | 1.162 | 1.162 | 1.137 | 1.144 | 216,403 | -0.02(-2.02%) |
Aug 12, 2002 | 1.171 | 1.171 | 1.168 | 1.168 | 5,455 | +0.03(+2.51%) |
Aug 07, 2002 | 1.107 | 1.141 | 1.100 | 1.139 | 236,407 | +0.03(+2.93%) |
Aug 06, 2002 | 1.086 | 1.107 | 1.086 | 1.107 | 203,673 | +0.05(+4.30%) |
Aug 05, 2002 | 1.125 | 1.125 | 1.061 | 1.061 | 69,103 | -0.05(-4.46%) |
Aug 02, 2002 | 1.122 | 1.122 | 1.100 | 1.111 | 54,555 | +0.01(+0.75%) |