Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 1.913 | 1.919 | 1.909 | 1.913 | 35,871 | -0.01(-0.28%) |
Oct 30, 2002 | 1.889 | 1.960 | 1.889 | 1.919 | 51,127 | -0.01(-0.34%) |
Oct 29, 2002 | 1.892 | 1.925 | 1.886 | 1.925 | 59,373 | +0.02(+1.31%) |
Oct 28, 2002 | 1.897 | 1.913 | 1.886 | 1.900 | 42,468 | +0.00(+0.17%) |
Oct 25, 2002 | 1.907 | 1.913 | 1.886 | 1.897 | 56,487 | -0.02(-0.85%) |
Oct 24, 2002 | 1.886 | 1.924 | 1.843 | 1.913 | 53,601 | +0.02(+0.85%) |
Oct 23, 2002 | 1.886 | 1.908 | 1.886 | 1.897 | 20,203 | +0.01(+0.51%) |
Oct 22, 2002 | 1.887 | 1.887 | 1.887 | 1.887 | 824 | -0.05(-2.72%) |
Oct 21, 2002 | 1.887 | 1.943 | 1.887 | 1.940 | 9,223 | -0.00(-0.22%) |
Oct 18, 2002 | 1.961 | 1.986 | 1.897 | 1.945 | 14,843 | -0.02(-0.82%) |
Oct 17, 2002 | 1.983 | 1.983 | 1.951 | 1.961 | 22,677 | +0.03(+1.61%) |
Oct 16, 2002 | 1.893 | 1.996 | 1.892 | 1.929 | 133,179 | -0.02(-1.05%) |
Oct 15, 2002 | 1.940 | 1.969 | 1.901 | 1.950 | 23,502 | +0.06(+3.37%) |
Oct 14, 2002 | 1.843 | 1.886 | 1.843 | 1.886 | 3,504,712 | +0.05(+2.88%) |
Oct 11, 2002 | 1.896 | 1.900 | 1.833 | 1.834 | 89,885 | -0.07(-3.57%) |
Oct 10, 2002 | 1.912 | 1.913 | 1.881 | 1.901 | 50,302 | +0.06(+3.10%) |
Oct 09, 2002 | 1.897 | 1.924 | 1.844 | 1.844 | 37,108 | -0.10(-5.31%) |
Oct 08, 2002 | 1.871 | 1.951 | 1.870 | 1.948 | 27,213 | +0.04(+2.27%) |
Oct 07, 2002 | 1.976 | 1.976 | 1.901 | 1.905 | 6,597 | +0.01(+0.74%) |
Oct 04, 2002 | 2.034 | 2.034 | 1.844 | 1.891 | 34,218 | -0.02(-1.19%) |
Oct 03, 2002 | 1.940 | 1.951 | 1.877 | 1.913 | 92,635 | -0.01(-0.61%) |
Oct 02, 2002 | 1.967 | 1.967 | 1.925 | 1.925 | 42,056 | -0.12(-5.90%) |
Oct 01, 2002 | 1.861 | 2.047 | 1.822 | 2.046 | 59,155 | +0.12(+6.27%) |
Sep 30, 2002 | 1.864 | 1.925 | 1.864 | 1.925 | 21,852 | +0.03(+1.48%) |
Sep 27, 2002 | 1.918 | 1.929 | 1.894 | 1.897 | 27,625 | -0.02(-0.79%) |
Sep 26, 2002 | 1.873 | 1.929 | 1.860 | 1.912 | 10,060 | +0.05(+2.49%) |
Sep 25, 2002 | 1.844 | 1.908 | 1.836 | 1.866 | 44,530 | +0.06(+3.16%) |
Sep 24, 2002 | 1.918 | 1.937 | 1.809 | 1.809 | 76,279 | -0.09(-4.66%) |
Sep 23, 2002 | 1.935 | 1.953 | 1.897 | 1.897 | 91,806 | -0.05(-2.76%) |
Sep 20, 2002 | 2.102 | 2.107 | 1.941 | 1.951 | 112,497 | +0.02(+1.00%) |
Sep 19, 2002 | 1.940 | 1.943 | 1.932 | 1.932 | 351,708 | -0.00(-0.17%) |
Sep 18, 2002 | 1.935 | 1.940 | 1.914 | 1.935 | 16,492 | +0.00(+0.00%) |
Sep 17, 2002 | 1.939 | 1.953 | 1.931 | 1.935 | 19,791 | -0.01(-0.44%) |
Sep 16, 2002 | 1.987 | 2.016 | 1.934 | 1.943 | 18,142 | -0.04(-2.06%) |
Sep 13, 2002 | 1.951 | 1.987 | 1.939 | 1.984 | 7,009 | +0.03(+1.71%) |
Sep 12, 2002 | 1.983 | 1.983 | 1.951 | 1.951 | 27,485 | -0.06(-3.16%) |
Sep 11, 2002 | 1.994 | 2.037 | 1.951 | 2.015 | 50,715 | +0.07(+3.83%) |
Sep 10, 2002 | 1.940 | 1.994 | 1.917 | 1.940 | 7,421 | -0.06(-3.23%) |
Sep 09, 2002 | 1.994 | 2.048 | 1.946 | 2.005 | 65,146 | +0.09(+4.73%) |
Sep 06, 2002 | 1.994 | 2.060 | 1.914 | 1.914 | 44,942 | -0.06(-2.85%) |
Sep 05, 2002 | 2.079 | 2.083 | 1.887 | 1.970 | 86,174 | -0.08(-4.09%) |
Sep 04, 2002 | 2.000 | 2.088 | 2.000 | 2.055 | 1,195,725 | +0.03(+1.38%) |
Sep 03, 2002 | 2.075 | 2.113 | 1.887 | 2.026 | 42,056 | +0.08(+3.87%) |
Aug 30, 2002 | 1.928 | 2.005 | 1.928 | 1.951 | 11,132 | -0.05(-2.43%) |
Aug 29, 2002 | 1.892 | 2.075 | 1.892 | 2.000 | 43,705 | +0.11(+5.94%) |
Aug 28, 2002 | 2.017 | 2.017 | 1.887 | 1.887 | 30,511 | -0.14(-6.71%) |
Aug 27, 2002 | 1.940 | 2.069 | 1.940 | 2.023 | 175,235 | +0.08(+4.28%) |
Aug 26, 2002 | 1.806 | 1.993 | 1.806 | 1.940 | 278,727 | +0.09(+4.59%) |
Aug 23, 2002 | 1.920 | 1.920 | 1.807 | 1.855 | 24,326 | -0.08(-3.96%) |
Aug 22, 2002 | 1.854 | 1.891 | 1.854 | 1.932 | 40,819 | +0.13(+7.31%) |
Aug 21, 2002 | 1.756 | 1.838 | 1.752 | 1.800 | 111,738 | +0.04(+2.52%) |
Aug 20, 2002 | 1.772 | 1.772 | 1.752 | 1.756 | 79,961 | -0.01(-0.49%) |
Aug 16, 2002 | 1.838 | 1.871 | 1.740 | 1.765 | 47,004 | -0.01(-0.72%) |
Aug 15, 2002 | 1.753 | 1.779 | 1.753 | 1.777 | 28,450 | +0.05(+2.67%) |
Aug 14, 2002 | 1.809 | 1.809 | 1.663 | 1.731 | 81,639 | -0.09(-4.86%) |
Aug 13, 2002 | 1.865 | 1.907 | 1.820 | 1.820 | 9,825 | -0.08(-4.09%) |
Aug 12, 2002 | 1.956 | 1.956 | 1.878 | 1.897 | 15,255 | -0.06(-3.08%) |
Aug 07, 2002 | 2.039 | 2.066 | 1.958 | 1.958 | 32,573 | -0.06(-3.09%) |
Aug 06, 2002 | 2.140 | 2.140 | 2.005 | 2.020 | 16,080 | -0.02(-0.85%) |
Aug 05, 2002 | 2.092 | 2.103 | 2.036 | 2.037 | 54,013 | -0.05(-2.58%) |
Aug 02, 2002 | 2.086 | 2.150 | 2.048 | 2.091 | 121,221 | +0.00(+0.10%) |