Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 1.979 | 2.018 | 1.916 | 1.992 | 1,561,195 | -0.01(-0.50%) |
Oct 30, 2002 | 1.967 | 2.023 | 1.953 | 2.002 | 78,870,408 | +0.03(+1.38%) |
Oct 29, 2002 | 1.959 | 2.034 | 1.873 | 1.974 | 2,503,444 | +0.04(+1.98%) |
Oct 28, 2002 | 2.034 | 2.066 | 1.931 | 1.936 | 2,247,854 | -0.09(-4.25%) |
Oct 25, 2002 | 1.998 | 2.045 | 1.971 | 2.022 | 1,797,711 | -0.01(-0.28%) |
Oct 24, 2002 | 1.991 | 2.039 | 1.961 | 2.028 | 2,986,966 | +0.06(+3.17%) |
Oct 23, 2002 | 2.021 | 2.022 | 1.953 | 1.966 | 1,905,764 | -0.03(-1.50%) |
Oct 22, 2002 | 1.998 | 2.021 | 1.924 | 1.995 | 2,328,918 | -0.01(-0.39%) |
Oct 21, 2002 | 2.049 | 2.050 | 1.904 | 2.003 | 4,162,870 | -0.04(-2.03%) |
Oct 18, 2002 | 2.070 | 2.070 | 1.998 | 2.045 | 3,258,769 | -0.02(-0.99%) |
Oct 17, 2002 | 1.984 | 2.113 | 1.984 | 2.065 | 4,892,788 | +0.10(+5.16%) |
Oct 16, 2002 | 1.979 | 1.992 | 1.942 | 1.964 | 4,543,393 | -0.04(-1.94%) |
Oct 15, 2002 | 1.783 | 2.013 | 1.783 | 2.003 | 8,262,796 | +0.31(+18.63%) |
Oct 14, 2002 | 1.699 | 1.725 | 1.660 | 1.688 | 1,366,642 | -0.01(-0.61%) |
Oct 11, 2002 | 1.573 | 1.730 | 1.557 | 1.699 | 2,027,503 | +0.13(+8.25%) |
Oct 10, 2002 | 1.547 | 1.569 | 1.492 | 1.569 | 1,089,355 | +0.01(+0.77%) |
Oct 09, 2002 | 1.524 | 1.588 | 1.517 | 1.557 | 937,480 | +0.01(+0.75%) |
Oct 08, 2002 | 1.484 | 1.563 | 1.474 | 1.545 | 878,351 | +0.06(+3.83%) |
Oct 07, 2002 | 1.520 | 1.543 | 1.477 | 1.488 | 1,194,023 | -0.05(-3.17%) |
Oct 04, 2002 | 1.560 | 1.560 | 1.511 | 1.537 | 1,506,873 | -0.02(-1.48%) |
Oct 03, 2002 | 1.610 | 1.640 | 1.510 | 1.560 | 1,568,825 | -0.06(-3.41%) |
Oct 02, 2002 | 1.647 | 1.676 | 1.615 | 1.615 | 769,630 | -0.04(-2.35%) |
Oct 01, 2002 | 1.637 | 1.688 | 1.579 | 1.654 | 1,422,681 | -0.01(-0.72%) |
Sep 30, 2002 | 1.678 | 1.684 | 1.561 | 1.666 | 1,391,457 | -0.01(-0.69%) |
Sep 27, 2002 | 1.715 | 1.725 | 1.665 | 1.678 | 810,639 | -0.03(-1.84%) |
Sep 26, 2002 | 1.714 | 1.725 | 1.687 | 1.709 | 936,526 | -0.00(-0.06%) |
Sep 25, 2002 | 1.640 | 1.717 | 1.626 | 1.710 | 1,857,565 | +0.07(+4.48%) |
Sep 24, 2002 | 1.607 | 1.639 | 1.560 | 1.637 | 2,630,466 | +0.02(+1.30%) |
Sep 23, 2002 | 1.621 | 1.625 | 1.573 | 1.616 | 946,063 | -0.00(-0.19%) |
Sep 20, 2002 | 1.586 | 1.630 | 1.556 | 1.619 | 2,080,958 | +0.03(+1.98%) |
Sep 19, 2002 | 1.664 | 1.677 | 1.578 | 1.587 | 2,406,167 | -0.08(-4.63%) |
Sep 18, 2002 | 1.763 | 1.763 | 1.661 | 1.665 | 1,956,978 | -0.07(-4.02%) |
Sep 17, 2002 | 1.783 | 1.783 | 1.721 | 1.734 | 784,889 | -0.04(-2.10%) |
Sep 16, 2002 | 1.756 | 1.783 | 1.740 | 1.772 | 852,601 | +0.02(+1.08%) |
Sep 13, 2002 | 1.743 | 1.784 | 1.686 | 1.753 | 1,685,938 | -0.00(-0.15%) |
Sep 12, 2002 | 1.827 | 1.827 | 1.739 | 1.755 | 1,159,080 | -0.05(-2.67%) |
Sep 11, 2002 | 1.861 | 1.872 | 1.801 | 1.804 | 1,585,037 | -0.04(-2.13%) |
Sep 10, 2002 | 1.848 | 1.893 | 1.815 | 1.843 | 2,191,825 | +0.01(+0.29%) |
Sep 09, 2002 | 1.783 | 1.848 | 1.769 | 1.838 | 3,266,398 | +0.05(+2.55%) |
Sep 06, 2002 | 1.796 | 1.824 | 1.777 | 1.792 | 1,201,653 | +0.02(+0.86%) |
Sep 05, 2002 | 1.759 | 1.830 | 1.758 | 1.777 | 1,198,792 | -0.03(-1.85%) |
Sep 04, 2002 | 1.686 | 1.814 | 1.686 | 1.810 | 1,533,538 | +0.12(+6.84%) |
Sep 03, 2002 | 1.725 | 1.735 | 1.642 | 1.694 | 1,705,203 | -0.05(-2.74%) |
Aug 30, 2002 | 1.795 | 1.810 | 1.730 | 1.742 | 822,083 | -0.05(-2.67%) |
Aug 29, 2002 | 1.808 | 1.817 | 1.781 | 1.790 | 1,218,819 | -0.02(-1.30%) |
Aug 28, 2002 | 1.821 | 1.832 | 1.801 | 1.813 | 1,938,877 | -0.00(-0.12%) |
Aug 27, 2002 | 1.777 | 1.824 | 1.769 | 1.816 | 1,930,227 | +0.03(+1.82%) |
Aug 26, 2002 | 1.835 | 1.835 | 1.756 | 1.783 | 1,353,280 | -0.02(-0.99%) |
Aug 23, 2002 | 1.783 | 1.835 | 1.730 | 1.801 | 1,634,629 | +0.11(+6.35%) |
Aug 22, 2002 | 1.756 | 1.877 | 1.756 | 1.693 | 2,246,567 | +0.00(+0.00%) |
Aug 21, 2002 | 1.731 | 1.755 | 1.691 | 1.693 | 1,002,331 | +0.00(+0.00%) |
Aug 20, 2002 | 3.387 | 1.737 | 1.678 | 1.693 | 139,143,808 | +0.12(+7.94%) |
Aug 14, 2002 | 1.532 | 1.590 | 1.531 | 1.569 | 1,882,590 | +0.04(+2.87%) |
Aug 13, 2002 | 1.526 | 1.600 | 1.514 | 1.525 | 2,431,345 | -0.01(-0.46%) |
Aug 12, 2002 | 1.602 | 1.603 | 1.520 | 1.532 | 120,546,800 | -0.03(-1.65%) |
Aug 07, 2002 | 1.527 | 1.580 | 1.505 | 1.558 | 1,760,517 | +0.04(+2.82%) |
Aug 06, 2002 | 1.489 | 1.553 | 1.489 | 1.515 | 213,245,760 | +0.02(+1.55%) |
Aug 05, 2002 | 1.520 | 1.547 | 1.492 | 1.492 | 2,139,610 | -0.01(-0.49%) |
Aug 02, 2002 | 1.613 | 1.619 | 1.499 | 1.499 | 2,219,854 | -0.10(-6.49%) |