Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 1.306 | 1.329 | 1.284 | 1.311 | 1,207,910 | -0.01(-0.44%) |
Sep 27, 2002 | 1.344 | 1.358 | 1.314 | 1.317 | 1,027,315 | -0.04(-2.60%) |
Sep 26, 2002 | 1.287 | 1.367 | 1.287 | 1.352 | 882,248 | +0.06(+4.93%) |
Sep 25, 2002 | 1.268 | 1.298 | 1.259 | 1.289 | 1,223,453 | +0.03(+2.58%) |
Sep 24, 2002 | 1.268 | 1.280 | 1.252 | 1.257 | 1,154,620 | -0.02(-1.34%) |
Sep 23, 2002 | 1.322 | 1.322 | 1.258 | 1.274 | 1,553,556 | -0.05(-3.78%) |
Sep 20, 2002 | 1.326 | 1.342 | 1.319 | 1.324 | 2,314,421 | -0.00(-0.20%) |
Sep 19, 2002 | 1.349 | 1.357 | 1.325 | 1.326 | 1,069,503 | -0.03(-2.00%) |
Sep 18, 2002 | 1.382 | 1.391 | 1.351 | 1.353 | 1,723,788 | -0.03(-2.05%) |
Sep 17, 2002 | 1.416 | 1.421 | 1.374 | 1.382 | 1,483,982 | -0.03(-2.39%) |
Sep 16, 2002 | 1.437 | 1.455 | 1.415 | 1.415 | 724,598 | -0.03(-1.75%) |
Sep 13, 2002 | 1.468 | 1.473 | 1.439 | 1.441 | 1,025,835 | -0.03(-2.32%) |
Sep 12, 2002 | 1.503 | 1.504 | 1.468 | 1.475 | 620,238 | -0.04(-2.62%) |
Sep 11, 2002 | 1.506 | 1.522 | 1.495 | 1.515 | 419,659 | +0.01(+0.87%) |
Sep 10, 2002 | 1.536 | 1.536 | 1.486 | 1.502 | 1,108,731 | -0.03(-2.11%) |
Sep 09, 2002 | 1.520 | 1.544 | 1.497 | 1.534 | 49,959,520 | +0.02(+1.22%) |
Sep 06, 2002 | 1.493 | 1.534 | 1.493 | 1.515 | 680,189 | +0.03(+1.82%) |
Sep 05, 2002 | 1.523 | 1.528 | 1.488 | 1.488 | 538,822 | -0.03(-2.25%) |
Sep 04, 2002 | 1.479 | 1.523 | 1.477 | 1.523 | 899,271 | +0.04(+3.02%) |
Sep 03, 2002 | 1.542 | 1.542 | 1.478 | 1.478 | 780,848 | -0.07(-4.59%) |
Aug 30, 2002 | 1.556 | 1.587 | 1.545 | 1.549 | 609,876 | -0.00(-0.26%) |
Aug 29, 2002 | 1.535 | 1.567 | 1.508 | 1.553 | 427,061 | +0.02(+1.20%) |
Aug 28, 2002 | 1.571 | 1.571 | 1.530 | 1.535 | 534,381 | -0.04(-2.38%) |
Aug 27, 2002 | 1.590 | 1.603 | 1.572 | 1.572 | 1,002,891 | -0.02(-1.10%) |
Aug 26, 2002 | 1.576 | 1.599 | 1.559 | 1.590 | 1,203,469 | +0.01(+0.86%) |
Aug 23, 2002 | 1.588 | 1.589 | 1.574 | 1.576 | 1,148,698 | -0.02(-1.07%) |
Aug 22, 2002 | 1.576 | 1.610 | 1.576 | 1.593 | 1,203,469 | +0.02(+1.32%) |
Aug 21, 2002 | 1.532 | 1.576 | 1.532 | 1.573 | 902,231 | +0.04(+2.71%) |
Aug 20, 2002 | 1.540 | 1.572 | 1.521 | 1.531 | 967,364 | +0.06(+4.17%) |
Aug 16, 2002 | 1.464 | 1.486 | 1.461 | 1.470 | 1,863,675 | +0.01(+0.43%) |
Aug 15, 2002 | 1.474 | 1.478 | 1.451 | 1.464 | 1,361,859 | -0.01(-0.61%) |
Aug 14, 2002 | 1.461 | 1.475 | 1.422 | 1.473 | 803,793 | +0.01(+0.83%) |
Aug 13, 2002 | 1.502 | 1.502 | 1.461 | 1.461 | 1,410,708 | -0.03(-2.05%) |
Aug 12, 2002 | 1.500 | 1.500 | 1.461 | 1.491 | 14,432,751 | -0.00(-0.24%) |
Aug 07, 2002 | 1.477 | 1.497 | 1.457 | 1.495 | 1,909,564 | +0.02(+1.41%) |
Aug 06, 2002 | 1.383 | 1.491 | 1.383 | 1.474 | 1,415,149 | +0.10(+7.28%) |
Aug 05, 2002 | 1.383 | 1.398 | 1.356 | 1.374 | 4,810,917 | -0.01(-0.52%) |
Aug 02, 2002 | 1.443 | 1.448 | 1.380 | 1.381 | 506,256 | -0.06(-4.31%) |
Aug 01, 2002 | 1.480 | 1.484 | 1.437 | 1.443 | 728,298 | -0.04(-2.50%) |
Jul 31, 2002 | 1.495 | 1.502 | 1.469 | 1.480 | 755,684 | -0.02(-1.26%) |
Jul 30, 2002 | 1.490 | 1.506 | 1.434 | 1.499 | 726,818 | +0.00(+0.33%) |
Jul 29, 2002 | 1.419 | 1.490 | 1.419 | 1.494 | 813,415 | +0.07(+4.67%) |
Jul 26, 2002 | 1.392 | 1.437 | 1.392 | 1.428 | 1,072,464 | +0.04(+2.59%) |
Jul 25, 2002 | 1.362 | 1.397 | 1.361 | 1.392 | 2,151,590 | +0.02(+1.31%) |
Jul 24, 2002 | 1.324 | 1.374 | 1.264 | 1.374 | 2,488,354 | +0.04(+3.01%) |
Jul 23, 2002 | 1.315 | 1.370 | 1.315 | 1.334 | 2,141,228 | -0.05(-3.55%) |
Jul 22, 2002 | 1.450 | 1.452 | 1.369 | 1.383 | 1,440,314 | -0.07(-4.95%) |
Jul 19, 2002 | 1.468 | 1.474 | 1.447 | 1.455 | 1,273,782 | -0.04(-2.94%) |
Jul 17, 2002 | 1.483 | 1.510 | 1.456 | 1.499 | 1,174,603 | -0.02(-1.54%) |
Jul 12, 2002 | 1.531 | 1.556 | 1.519 | 1.522 | 1,423,291 | -0.00(-0.06%) |
Jul 11, 2002 | 1.515 | 1.524 | 1.464 | 1.523 | 2,244,107 | +0.01(+0.45%) |
Jul 10, 2002 | 1.624 | 1.624 | 1.509 | 1.516 | 1,549,115 | -0.11(-6.60%) |
Jul 09, 2002 | 1.644 | 1.657 | 1.619 | 1.624 | 716,456 | -0.02(-1.48%) |
Jul 08, 2002 | 1.678 | 1.678 | 1.629 | 1.648 | 2,170,093 | -0.03(-1.93%) |
Jul 05, 2002 | 1.615 | 1.684 | 1.615 | 1.680 | 252,388 | +0.07(+4.28%) |
Jul 04, 2002 | 1.615 | 1.617 | 1.594 | 1.611 | 1,258,980 | +0.00(+0.00%) |
Jul 03, 2002 | 1.615 | 1.617 | 1.594 | 1.611 | 1,249,358 | -0.01(-0.50%) |
Jul 02, 2002 | 1.615 | 1.633 | 1.601 | 1.620 | 1,456,597 | -0.01(-0.39%) |