Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 1.986 | 2.025 | 1.923 | 1.998 | 1,555,972 | -0.01(-0.50%) |
Oct 30, 2002 | 1.974 | 2.030 | 1.959 | 2.008 | 78,606,536 | +0.03(+1.38%) |
Oct 29, 2002 | 1.965 | 2.041 | 1.880 | 1.981 | 2,495,068 | +0.04(+1.98%) |
Oct 28, 2002 | 2.041 | 2.073 | 1.937 | 1.943 | 2,240,333 | -0.09(-4.25%) |
Oct 25, 2002 | 2.005 | 2.052 | 1.978 | 2.029 | 1,791,696 | -0.01(-0.28%) |
Oct 24, 2002 | 1.997 | 2.046 | 1.967 | 2.035 | 2,976,973 | +0.06(+3.17%) |
Oct 23, 2002 | 2.027 | 2.029 | 1.960 | 1.972 | 1,899,388 | -0.03(-1.50%) |
Oct 22, 2002 | 2.004 | 2.028 | 1.931 | 2.002 | 2,321,126 | -0.01(-0.39%) |
Oct 21, 2002 | 2.056 | 2.057 | 1.910 | 2.010 | 4,148,942 | -0.04(-2.03%) |
Oct 18, 2002 | 2.077 | 2.077 | 2.004 | 2.052 | 3,247,866 | -0.02(-0.99%) |
Oct 17, 2002 | 1.991 | 2.120 | 1.991 | 2.072 | 4,876,418 | +0.10(+5.16%) |
Oct 16, 2002 | 1.986 | 1.998 | 1.949 | 1.970 | 4,528,192 | -0.04(-1.94%) |
Oct 15, 2002 | 1.789 | 2.020 | 1.789 | 2.009 | 8,235,151 | +0.32(+18.63%) |
Oct 14, 2002 | 1.704 | 1.731 | 1.665 | 1.694 | 1,362,069 | -0.01(-0.61%) |
Oct 11, 2002 | 1.578 | 1.736 | 1.562 | 1.704 | 2,020,720 | +0.13(+8.25%) |
Oct 10, 2002 | 1.552 | 1.574 | 1.497 | 1.574 | 1,085,711 | +0.01(+0.77%) |
Oct 09, 2002 | 1.529 | 1.593 | 1.522 | 1.562 | 934,343 | +0.01(+0.75%) |
Oct 08, 2002 | 1.489 | 1.568 | 1.479 | 1.551 | 875,412 | +0.06(+3.83%) |
Oct 07, 2002 | 1.526 | 1.548 | 1.482 | 1.493 | 1,190,028 | -0.05(-3.17%) |
Oct 04, 2002 | 1.565 | 1.565 | 1.516 | 1.542 | 1,501,831 | -0.02(-1.48%) |
Oct 03, 2002 | 1.615 | 1.646 | 1.515 | 1.565 | 1,563,576 | -0.06(-3.41%) |
Oct 02, 2002 | 1.652 | 1.681 | 1.620 | 1.621 | 767,055 | -0.04(-2.35%) |
Oct 01, 2002 | 1.642 | 1.694 | 1.584 | 1.660 | 1,417,921 | -0.01(-0.72%) |
Sep 30, 2002 | 1.683 | 1.690 | 1.566 | 1.672 | 1,386,801 | -0.01(-0.69%) |
Sep 27, 2002 | 1.721 | 1.731 | 1.671 | 1.683 | 807,926 | -0.03(-1.84%) |
Sep 26, 2002 | 1.720 | 1.731 | 1.693 | 1.715 | 933,393 | -0.00(-0.06%) |
Sep 25, 2002 | 1.645 | 1.723 | 1.631 | 1.716 | 1,851,350 | +0.07(+4.48%) |
Sep 24, 2002 | 1.612 | 1.645 | 1.565 | 1.642 | 2,621,665 | +0.02(+1.30%) |
Sep 23, 2002 | 1.626 | 1.631 | 1.578 | 1.621 | 942,898 | -0.00(-0.19%) |
Sep 20, 2002 | 1.592 | 1.636 | 1.561 | 1.624 | 2,073,995 | +0.03(+1.98%) |
Sep 19, 2002 | 1.669 | 1.683 | 1.583 | 1.593 | 2,398,117 | -0.08(-4.63%) |
Sep 18, 2002 | 1.769 | 1.769 | 1.666 | 1.670 | 1,950,430 | -0.07(-4.02%) |
Sep 17, 2002 | 1.789 | 1.789 | 1.726 | 1.740 | 782,263 | -0.04(-2.10%) |
Sep 16, 2002 | 1.762 | 1.789 | 1.746 | 1.777 | 849,749 | +0.02(+1.08%) |
Sep 13, 2002 | 1.749 | 1.790 | 1.691 | 1.759 | 1,680,297 | -0.00(-0.15%) |
Sep 12, 2002 | 1.833 | 1.833 | 1.745 | 1.761 | 1,155,202 | -0.05(-2.67%) |
Sep 11, 2002 | 1.867 | 1.878 | 1.807 | 1.810 | 1,579,734 | -0.04(-2.13%) |
Sep 10, 2002 | 1.854 | 1.899 | 1.821 | 1.849 | 2,184,491 | +0.01(+0.29%) |
Sep 09, 2002 | 1.789 | 1.854 | 1.775 | 1.844 | 3,255,470 | +0.05(+2.55%) |
Sep 06, 2002 | 1.802 | 1.830 | 1.783 | 1.798 | 1,197,632 | +0.02(+0.86%) |
Sep 05, 2002 | 1.765 | 1.836 | 1.764 | 1.783 | 1,194,781 | -0.03(-1.85%) |
Sep 04, 2002 | 1.692 | 1.820 | 1.691 | 1.816 | 1,528,407 | +0.12(+6.84%) |
Sep 03, 2002 | 1.731 | 1.741 | 1.647 | 1.700 | 1,699,498 | -0.05(-2.74%) |
Aug 30, 2002 | 1.801 | 1.816 | 1.735 | 1.748 | 819,332 | -0.05(-2.67%) |
Aug 29, 2002 | 1.814 | 1.823 | 1.787 | 1.796 | 1,214,741 | -0.02(-1.30%) |
Aug 28, 2002 | 1.827 | 1.839 | 1.807 | 1.820 | 1,932,390 | -0.00(-0.12%) |
Aug 27, 2002 | 1.783 | 1.831 | 1.775 | 1.822 | 1,923,769 | +0.03(+1.82%) |
Aug 26, 2002 | 1.841 | 1.842 | 1.762 | 1.789 | 1,348,753 | -0.02(-0.99%) |
Aug 23, 2002 | 1.789 | 1.842 | 1.736 | 1.807 | 1,629,160 | +0.11(+6.35%) |
Aug 22, 2002 | 1.762 | 1.883 | 1.762 | 1.699 | 2,239,050 | +0.00(+0.00%) |
Aug 21, 2002 | 1.736 | 1.761 | 1.696 | 1.699 | 998,977 | +0.00(+0.00%) |
Aug 20, 2002 | 3.398 | 1.743 | 1.683 | 1.699 | 138,678,272 | +0.12(+7.94%) |
Aug 14, 2002 | 1.537 | 1.595 | 1.536 | 1.574 | 1,876,291 | +0.04(+2.87%) |
Aug 13, 2002 | 1.531 | 1.606 | 1.519 | 1.530 | 2,423,210 | -0.01(-0.46%) |
Aug 12, 2002 | 1.608 | 1.608 | 1.525 | 1.537 | 120,143,480 | -0.03(-1.65%) |
Aug 07, 2002 | 1.532 | 1.585 | 1.510 | 1.563 | 1,754,627 | +0.04(+2.82%) |
Aug 06, 2002 | 1.494 | 1.558 | 1.494 | 1.520 | 212,532,288 | +0.02(+1.55%) |
Aug 05, 2002 | 1.526 | 1.552 | 1.497 | 1.497 | 2,132,451 | -0.01(-0.49%) |
Aug 02, 2002 | 1.619 | 1.624 | 1.504 | 1.504 | 2,212,427 | -0.10(-6.49%) |