Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 1.936 | 1.943 | 1.900 | 1.912 | 39,362 | -0.04(-2.19%) |
Oct 30, 2002 | 1.957 | 1.979 | 1.945 | 1.955 | 33,679 | +0.07(+3.78%) |
Oct 29, 2002 | 1.846 | 1.884 | 1.815 | 1.884 | 35,325 | +0.02(+1.28%) |
Oct 28, 2002 | 1.855 | 1.888 | 1.841 | 1.860 | 40,415 | -0.10(-4.98%) |
Oct 25, 2002 | 1.877 | 1.960 | 1.877 | 1.957 | 51,360 | +0.09(+4.83%) |
Oct 24, 2002 | 1.867 | 1.979 | 1.867 | 1.867 | 84,619 | +0.01(+0.64%) |
Oct 23, 2002 | 1.784 | 1.869 | 1.784 | 1.855 | 38,278 | +0.10(+5.54%) |
Oct 22, 2002 | 1.751 | 1.772 | 1.744 | 1.758 | 85,461 | -0.06(-3.14%) |
Oct 21, 2002 | 1.796 | 1.841 | 1.763 | 1.815 | 39,362 | +0.04(+2.14%) |
Oct 18, 2002 | 1.751 | 1.784 | 1.736 | 1.777 | 63,990 | +0.03(+1.49%) |
Oct 17, 2002 | 1.744 | 1.808 | 1.727 | 1.751 | 75,357 | +0.09(+5.12%) |
Oct 16, 2002 | 1.691 | 1.691 | 1.663 | 1.665 | 12,419 | -0.03(-1.94%) |
Oct 15, 2002 | 1.679 | 1.713 | 1.679 | 1.698 | 77,883 | +0.11(+6.72%) |
Oct 14, 2002 | 1.677 | 1.677 | 1.577 | 1.591 | 36,626 | -0.09(-5.37%) |
Oct 11, 2002 | 1.670 | 1.708 | 1.670 | 1.682 | 43,362 | +0.01(+0.71%) |
Oct 10, 2002 | 1.687 | 1.698 | 1.660 | 1.670 | 62,517 | -0.03(-1.68%) |
Oct 09, 2002 | 1.741 | 1.741 | 1.698 | 1.698 | 2,673,294 | -0.06(-3.38%) |
Oct 08, 2002 | 1.732 | 1.763 | 1.715 | 1.758 | 95,775 | +0.06(+3.64%) |
Oct 07, 2002 | 1.694 | 1.720 | 1.656 | 1.696 | 67,148 | -0.08(-4.42%) |
Oct 04, 2002 | 1.777 | 1.784 | 1.772 | 1.774 | 9,893 | +0.00(+0.00%) |
Oct 03, 2002 | 1.841 | 1.841 | 1.758 | 1.774 | 48,413 | -0.11(-6.04%) |
Oct 02, 2002 | 1.974 | 1.974 | 1.888 | 1.888 | 47,151 | -0.12(-6.14%) |
Oct 01, 2002 | 1.955 | 2.014 | 1.948 | 2.012 | 49,466 | +0.02(+0.95%) |
Sep 30, 2002 | 2.019 | 2.019 | 1.945 | 1.993 | 35,994 | -0.05(-2.55%) |
Sep 27, 2002 | 2.045 | 2.045 | 2.043 | 2.045 | 2,946 | -0.03(-1.26%) |
Sep 26, 2002 | 2.026 | 2.071 | 2.026 | 2.071 | 19,056 | +0.05(+2.59%) |
Sep 25, 2002 | 1.995 | 2.019 | 1.991 | 2.019 | 9,051 | -0.02(-1.16%) |
Sep 24, 2002 | 2.126 | 2.126 | 1.983 | 2.043 | 89,039 | -0.11(-5.18%) |
Sep 23, 2002 | 2.340 | 2.340 | 2.102 | 2.154 | 80,198 | -0.19(-7.92%) |
Sep 20, 2002 | 2.354 | 2.354 | 2.337 | 2.340 | 14,103 | -0.02(-0.91%) |
Sep 19, 2002 | 2.437 | 2.437 | 2.347 | 2.361 | 17,471 | -0.08(-3.12%) |
Sep 18, 2002 | 2.501 | 2.501 | 2.425 | 2.437 | 25,469 | -0.09(-3.48%) |
Sep 17, 2002 | 2.565 | 2.565 | 2.482 | 2.525 | 49,887 | -0.03(-1.01%) |
Sep 16, 2002 | 2.565 | 2.565 | 2.530 | 2.551 | 8,840 | +0.01(+0.36%) |
Sep 13, 2002 | 2.554 | 2.565 | 2.542 | 2.542 | 3,367 | -0.02(-0.65%) |
Sep 12, 2002 | 2.565 | 2.565 | 2.556 | 2.558 | 30,627 | +0.00(+0.09%) |
Sep 11, 2002 | 2.580 | 2.601 | 2.556 | 2.556 | 14,313 | -0.05(-1.74%) |
Sep 10, 2002 | 2.601 | 2.618 | 2.601 | 2.601 | 38,099 | +0.00(+0.18%) |
Sep 09, 2002 | 2.589 | 2.608 | 2.584 | 2.596 | 17,471 | -0.04(-1.44%) |
Sep 06, 2002 | 2.606 | 2.634 | 2.587 | 2.634 | 22,944 | +0.04(+1.46%) |
Sep 05, 2002 | 2.613 | 2.620 | 2.589 | 2.596 | 16,629 | +0.01(+0.37%) |
Sep 04, 2002 | 2.542 | 2.611 | 2.542 | 2.587 | 47,782 | +0.05(+1.78%) |
Sep 03, 2002 | 2.558 | 2.570 | 2.499 | 2.542 | 25,680 | -0.09(-3.43%) |
Aug 30, 2002 | 2.684 | 2.687 | 2.627 | 2.632 | 6,946 | -0.05(-1.77%) |
Aug 29, 2002 | 2.658 | 2.679 | 2.620 | 2.679 | 6,104 | +0.02(+0.71%) |
Aug 28, 2002 | 2.660 | 2.660 | 2.660 | 2.660 | 3,578 | -0.02(-0.79%) |
Aug 27, 2002 | 2.658 | 2.682 | 2.658 | 2.682 | 9,051 | +0.02(+0.61%) |
Aug 26, 2002 | 2.665 | 2.665 | 2.639 | 2.665 | 50,255 | +0.00(+0.09%) |
Aug 23, 2002 | 2.696 | 2.708 | 2.663 | 2.663 | 22,312 | -0.05(-2.00%) |
Aug 22, 2002 | 2.696 | 2.698 | 2.696 | 2.717 | 3,578 | -0.02(-0.79%) |
Aug 21, 2002 | 2.682 | 2.744 | 2.682 | 2.739 | 35,521 | +0.10(+3.97%) |
Aug 20, 2002 | 2.630 | 2.658 | 2.622 | 2.634 | 45,677 | +0.03(+1.29%) |
Aug 16, 2002 | 2.611 | 2.611 | 2.532 | 2.601 | 14,313 | -0.01(-0.46%) |
Aug 15, 2002 | 2.587 | 2.613 | 2.587 | 2.613 | 416,991 | +0.02(+0.64%) |
Aug 14, 2002 | 2.591 | 2.615 | 2.587 | 2.596 | 318,900 | -0.02(-0.64%) |
Aug 13, 2002 | 2.577 | 2.613 | 2.577 | 2.613 | 108,826 | +0.04(+1.38%) |
Aug 12, 2002 | 2.554 | 2.577 | 2.554 | 2.577 | 18,102 | -0.05(-1.81%) |
Aug 07, 2002 | 2.582 | 2.625 | 2.577 | 2.625 | 17,471 | +0.01(+0.45%) |
Aug 06, 2002 | 2.577 | 2.625 | 2.577 | 2.613 | 15,576 | +0.05(+1.86%) |
Aug 05, 2002 | 2.622 | 2.644 | 2.527 | 2.565 | 4,483,556 | -0.16(-5.77%) |
Aug 02, 2002 | 2.746 | 2.765 | 2.720 | 2.722 | 7,577 | -0.06(-2.04%) |