Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 1.913 | 1.915 | 1.902 | 1.917 | 152,946 | -0.05(-2.64%) |
Sep 27, 2002 | 1.936 | 1.971 | 1.936 | 1.969 | 750,785 | +0.04(+2.05%) |
Sep 26, 2002 | 1.913 | 1.929 | 1.907 | 1.929 | 92,826 | +0.02(+1.31%) |
Sep 25, 2002 | 1.892 | 1.905 | 1.886 | 1.905 | 146,694 | -0.00(-0.22%) |
Sep 24, 2002 | 1.902 | 1.919 | 1.894 | 1.909 | 161,123 | -0.00(-0.22%) |
Sep 23, 2002 | 1.934 | 1.944 | 1.909 | 1.913 | 106,293 | -0.04(-1.92%) |
Sep 20, 2002 | 1.954 | 1.956 | 1.948 | 1.950 | 191,904 | +0.00(+0.11%) |
Sep 19, 2002 | 1.965 | 1.967 | 1.948 | 1.948 | 157,275 | -0.02(-1.16%) |
Sep 18, 2002 | 1.977 | 1.977 | 1.965 | 1.971 | 1,029,744 | -0.02(-1.04%) |
Sep 17, 2002 | 1.986 | 1.996 | 1.981 | 1.992 | 197,676 | +0.01(+0.63%) |
Sep 16, 2002 | 1.977 | 1.981 | 1.975 | 1.979 | 170,261 | -0.01(-0.42%) |
Sep 13, 2002 | 1.986 | 1.988 | 1.979 | 1.988 | 55,791 | -0.00(-0.10%) |
Sep 12, 2002 | 1.994 | 1.996 | 1.988 | 1.990 | 93,788 | +0.00(+0.10%) |
Sep 11, 2002 | 1.975 | 1.998 | 1.975 | 1.988 | 116,393 | +0.01(+0.63%) |
Sep 10, 2002 | 1.965 | 1.975 | 1.954 | 1.975 | 80,802 | +0.01(+0.53%) |
Sep 09, 2002 | 1.959 | 1.969 | 1.959 | 1.965 | 377,557 | +0.00(+0.00%) |
Sep 06, 2002 | 1.959 | 1.965 | 1.959 | 1.965 | 6,252 | +0.00(+0.00%) |
Sep 05, 2002 | 1.975 | 1.975 | 1.944 | 1.965 | 167,856 | -0.01(-0.53%) |
Sep 04, 2002 | 1.944 | 1.975 | 1.944 | 1.975 | 205,371 | +0.03(+1.71%) |
Sep 03, 2002 | 1.979 | 1.979 | 1.942 | 1.942 | 243,848 | -0.05(-2.30%) |
Aug 30, 2002 | 1.923 | 1.996 | 1.923 | 1.988 | 155,351 | +0.08(+4.03%) |
Aug 29, 2002 | 1.913 | 1.915 | 1.902 | 1.911 | 413,148 | -0.01(-0.33%) |
Aug 28, 2002 | 1.919 | 1.919 | 1.917 | 1.917 | 6,252 | -0.01(-0.32%) |
Aug 27, 2002 | 1.923 | 1.923 | 1.919 | 1.923 | 64,930 | -0.01(-0.54%) |
Aug 26, 2002 | 1.934 | 1.934 | 1.929 | 1.934 | 480,964 | +0.00(+0.00%) |
Aug 23, 2002 | 1.936 | 1.944 | 1.921 | 1.934 | 260,201 | -0.00(-0.11%) |
Aug 22, 2002 | 1.940 | 1.940 | 1.936 | 1.936 | 52,425 | -0.02(-0.96%) |
Aug 21, 2002 | 1.954 | 1.959 | 1.954 | 1.954 | 69,258 | -0.00(-0.21%) |
Aug 20, 2002 | 1.934 | 1.959 | 1.934 | 1.959 | 38,477 | +0.02(+0.86%) |
Aug 16, 2002 | 1.934 | 1.942 | 1.934 | 1.942 | 13,467 | +0.02(+1.19%) |
Aug 15, 2002 | 1.923 | 1.923 | 1.919 | 1.919 | 26,453 | +0.01(+0.44%) |
Aug 14, 2002 | 1.886 | 1.913 | 1.886 | 1.911 | 30,300 | +0.02(+1.32%) |
Aug 13, 2002 | 1.880 | 1.886 | 1.869 | 1.886 | 98,116 | +0.02(+1.11%) |
Aug 12, 2002 | 1.855 | 1.871 | 1.855 | 1.865 | 28,376 | +0.01(+0.45%) |
Aug 07, 2002 | 1.861 | 1.869 | 1.844 | 1.857 | 113,507 | -0.01(-0.78%) |
Aug 06, 2002 | 1.840 | 1.871 | 1.840 | 1.871 | 43,767 | +0.04(+1.93%) |
Aug 05, 2002 | 1.828 | 1.840 | 1.828 | 1.836 | 48,096 | +0.01(+0.57%) |
Aug 02, 2002 | 1.819 | 1.830 | 1.819 | 1.825 | 91,864 | +0.01(+0.57%) |
Aug 01, 2002 | 1.861 | 1.861 | 1.815 | 1.815 | 321,284 | -0.05(-2.46%) |
Jul 31, 2002 | 1.934 | 1.934 | 1.861 | 1.861 | 86,092 | -0.06(-3.03%) |
Jul 30, 2002 | 1.944 | 1.944 | 1.913 | 1.919 | 94,749 | -0.02(-1.28%) |
Jul 29, 2002 | 1.934 | 1.944 | 1.925 | 1.944 | 20,681 | +0.00(+0.21%) |
Jul 26, 2002 | 1.925 | 1.940 | 1.925 | 1.940 | 17,795 | -0.00(-0.21%) |
Jul 25, 2002 | 1.944 | 1.944 | 1.934 | 1.944 | 14,428 | +0.00(+0.00%) |
Jul 24, 2002 | 1.915 | 1.946 | 1.902 | 1.944 | 571,866 | +0.02(+0.97%) |
Jul 23, 2002 | 1.963 | 1.965 | 1.923 | 1.925 | 2,074,399 | -0.03(-1.49%) |
Jul 22, 2002 | 1.977 | 1.984 | 1.954 | 1.954 | 76,473 | -0.02(-1.05%) |
Jul 19, 2002 | 1.990 | 2.046 | 1.975 | 1.975 | 250,101 | -0.01(-0.52%) |
Jul 17, 2002 | 2.006 | 2.027 | 1.986 | 1.986 | 384,290 | -0.06(-2.75%) |
Jul 12, 2002 | 2.065 | 2.065 | 2.040 | 2.042 | 52,425 | -0.00(-0.20%) |
Jul 11, 2002 | 2.040 | 2.046 | 2.038 | 2.046 | 190,942 | -0.00(-0.20%) |
Jul 10, 2002 | 2.067 | 2.067 | 2.050 | 2.050 | 106,774 | -0.02(-1.00%) |
Jul 09, 2002 | 2.079 | 2.079 | 2.071 | 2.071 | 21,643 | -0.01(-0.40%) |
Jul 08, 2002 | 2.083 | 2.083 | 2.079 | 2.079 | 156,794 | +0.00(+0.00%) |
Jul 05, 2002 | 2.017 | 2.079 | 2.017 | 2.079 | 69,739 | +0.06(+3.09%) |
Jul 04, 2002 | 2.011 | 2.027 | 2.008 | 2.017 | 168,818 | +0.00(+0.00%) |
Jul 03, 2002 | 2.011 | 2.027 | 2.008 | 2.017 | 168,818 | +0.01(+0.52%) |
Jul 02, 2002 | 1.988 | 2.013 | 1.988 | 2.006 | 279,921 | +0.02(+0.94%) |