Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 1.836 | 1.843 | 1.822 | 1.843 | 218,634 | +0.01(+0.48%) |
Aug 29, 2002 | 1.828 | 1.837 | 1.812 | 1.835 | 102,608 | +0.01(+0.56%) |
Aug 28, 2002 | 1.821 | 1.840 | 1.821 | 1.824 | 113,658 | +0.01(+0.28%) |
Aug 27, 2002 | 1.837 | 1.837 | 1.818 | 1.819 | 58,407 | -0.01(-0.62%) |
Aug 26, 2002 | 1.828 | 1.881 | 1.804 | 1.831 | 143,651 | -0.01(-0.35%) |
Aug 23, 2002 | 1.833 | 1.840 | 1.832 | 1.837 | 255,731 | +0.00(+0.21%) |
Aug 22, 2002 | 1.816 | 1.835 | 1.802 | 1.833 | 63,932 | +0.02(+1.29%) |
Aug 21, 2002 | 1.812 | 1.812 | 1.799 | 1.810 | 61,564 | -0.01(-0.45%) |
Aug 20, 2002 | 1.821 | 1.824 | 1.809 | 1.818 | 868,223 | +0.02(+0.99%) |
Aug 16, 2002 | 1.817 | 1.824 | 1.793 | 1.800 | 195,744 | -0.01(-0.59%) |
Aug 15, 2002 | 1.790 | 1.814 | 1.790 | 1.811 | 710,364 | +0.02(+0.85%) |
Aug 14, 2002 | 1.805 | 1.812 | 1.790 | 1.796 | 164,173 | -0.00(-0.04%) |
Aug 13, 2002 | 1.809 | 1.809 | 1.786 | 1.797 | 186,273 | -0.02(-0.91%) |
Aug 12, 2002 | 1.805 | 1.814 | 1.792 | 1.813 | 202,059 | -0.01(-0.38%) |
Aug 07, 2002 | 1.748 | 1.820 | 1.748 | 1.820 | 183,116 | +0.07(+4.09%) |
Aug 06, 2002 | 1.721 | 1.748 | 1.717 | 1.748 | 123,129 | +0.03(+1.85%) |
Aug 05, 2002 | 1.723 | 1.736 | 1.702 | 1.717 | 1,578,587 | -0.01(-0.37%) |
Aug 02, 2002 | 1.783 | 1.786 | 1.707 | 1.723 | 265,202 | -0.06(-3.37%) |
Aug 01, 2002 | 1.812 | 1.817 | 1.774 | 1.783 | 371,757 | -0.02(-1.23%) |
Jul 31, 2002 | 1.795 | 1.820 | 1.789 | 1.805 | 327,556 | +0.00(+0.21%) |
Jul 30, 2002 | 1.783 | 1.804 | 1.767 | 1.802 | 424,640 | +0.01(+0.49%) |
Jul 29, 2002 | 1.708 | 1.793 | 1.701 | 1.793 | 564,345 | +0.06(+3.32%) |
Jul 26, 2002 | 1.622 | 1.736 | 1.622 | 1.735 | 805,079 | +0.12(+7.45%) |
Jul 25, 2002 | 1.536 | 1.625 | 1.536 | 1.615 | 374,125 | +0.08(+5.16%) |
Jul 24, 2002 | 1.511 | 1.536 | 1.457 | 1.536 | 594,338 | -0.01(-0.45%) |
Jul 23, 2002 | 1.571 | 1.583 | 1.520 | 1.543 | 1,091,593 | -0.09(-5.77%) |
Jul 22, 2002 | 1.665 | 1.667 | 1.593 | 1.637 | 568,291 | -0.04(-2.64%) |
Jul 19, 2002 | 1.710 | 1.726 | 1.679 | 1.681 | 320,453 | -0.11(-5.99%) |
Jul 17, 2002 | 1.791 | 1.793 | 1.763 | 1.788 | 221,002 | +0.01(+0.79%) |
Jul 12, 2002 | 1.755 | 1.786 | 1.751 | 1.774 | 183,116 | +0.01(+0.76%) |
Jul 11, 2002 | 1.794 | 1.794 | 1.748 | 1.761 | 553,295 | -0.03(-1.84%) |
Jul 10, 2002 | 1.812 | 1.812 | 1.783 | 1.794 | 163,383 | -0.03(-1.84%) |
Jul 09, 2002 | 1.833 | 1.833 | 1.828 | 1.828 | 58,407 | -0.01(-0.31%) |
Jul 08, 2002 | 1.849 | 1.849 | 1.833 | 1.833 | 94,715 | -0.02(-0.86%) |
Jul 05, 2002 | 1.845 | 1.862 | 1.837 | 1.849 | 110,501 | -0.00(-0.03%) |
Jul 04, 2002 | 1.857 | 1.869 | 1.825 | 1.850 | 651,956 | +0.00(+0.00%) |
Jul 03, 2002 | 1.857 | 1.869 | 1.825 | 1.850 | 630,645 | -0.02(-0.85%) |
Jul 02, 2002 | 1.854 | 1.871 | 1.843 | 1.866 | 202,059 | +0.02(+0.99%) |
Jul 01, 2002 | 1.873 | 1.881 | 1.838 | 1.847 | 149,176 | -0.02(-1.15%) |
Jun 28, 2002 | 1.847 | 1.891 | 1.847 | 1.869 | 726,150 | +0.01(+0.65%) |
Jun 27, 2002 | 1.857 | 1.868 | 1.824 | 1.857 | 172,855 | -0.01(-0.31%) |
Jun 26, 2002 | 1.865 | 1.865 | 1.824 | 1.862 | 224,159 | -0.01(-0.64%) |
Jun 25, 2002 | 1.862 | 1.900 | 1.852 | 1.874 | 379,650 | +0.02(+0.99%) |
Jun 21, 2002 | 1.850 | 1.871 | 1.840 | 1.856 | 254,941 | +0.01(+0.48%) |
Jun 20, 2002 | 1.850 | 1.859 | 1.837 | 1.847 | 176,801 | +0.00(+0.21%) |
Jun 19, 2002 | 1.836 | 1.843 | 1.829 | 1.843 | 234,420 | +0.01(+0.41%) |
Jun 18, 2002 | 1.828 | 1.836 | 1.812 | 1.836 | 111,290 | +0.01(+0.80%) |
Jun 17, 2002 | 1.786 | 1.821 | 1.767 | 1.821 | 172,855 | +0.04(+2.31%) |
Jun 14, 2002 | 1.776 | 1.837 | 1.742 | 1.780 | 284,935 | -0.06(-3.10%) |
Jun 12, 2002 | 1.821 | 1.837 | 1.796 | 1.837 | 248,627 | +0.02(+1.22%) |
Jun 11, 2002 | 1.783 | 1.819 | 1.783 | 1.815 | 152,333 | +0.03(+1.42%) |
Jun 10, 2002 | 1.761 | 1.790 | 1.761 | 1.790 | 120,761 | +0.03(+1.99%) |
Jun 07, 2002 | 1.745 | 1.774 | 1.739 | 1.755 | 152,333 | +0.00(+0.25%) |
Jun 06, 2002 | 1.764 | 1.773 | 1.748 | 1.750 | 242,313 | -0.00(-0.04%) |