Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 1.047 | 1.063 | 1.033 | 1.062 | 3,827,286 | +0.02(+1.72%) |
Oct 30, 2002 | 1.047 | 1.053 | 1.031 | 1.044 | 3,101,658 | -0.00(-0.29%) |
Oct 29, 2002 | 1.045 | 1.054 | 1.027 | 1.047 | 2,603,783 | -0.02(-1.75%) |
Oct 28, 2002 | 1.107 | 1.112 | 1.060 | 1.065 | 3,927,920 | -0.04(-3.24%) |
Oct 25, 2002 | 1.074 | 1.109 | 1.060 | 1.101 | 2,873,907 | +0.02(+1.86%) |
Oct 24, 2002 | 1.155 | 1.159 | 1.069 | 1.081 | 4,223,468 | -0.07(-6.24%) |
Oct 23, 2002 | 1.128 | 1.155 | 1.108 | 1.153 | 3,428,985 | +0.01(+1.29%) |
Oct 22, 2002 | 1.160 | 1.160 | 1.119 | 1.138 | 4,944,857 | -0.03(-2.29%) |
Oct 21, 2002 | 1.090 | 1.170 | 1.077 | 1.165 | 3,328,351 | +0.07(+6.84%) |
Oct 18, 2002 | 1.092 | 1.097 | 1.051 | 1.090 | 3,508,433 | -0.00(-0.11%) |
Oct 17, 2002 | 1.056 | 1.092 | 1.055 | 1.092 | 1,860,147 | +0.06(+5.50%) |
Oct 16, 2002 | 1.087 | 1.096 | 1.034 | 1.035 | 3,094,243 | -0.06(-5.88%) |
Oct 15, 2002 | 1.050 | 1.100 | 1.050 | 1.099 | 3,764,786 | +0.09(+8.96%) |
Oct 14, 2002 | 1.056 | 1.056 | 0.9891 | 1.009 | 5,160,957 | -0.06(-5.52%) |
Oct 11, 2002 | 1.038 | 1.081 | 1.024 | 1.068 | 6,480,857 | +0.06(+5.82%) |
Oct 10, 2002 | 0.9440 | 1.015 | 0.9440 | 1.009 | 5,204,388 | +0.08(+8.47%) |
Oct 09, 2002 | 0.9641 | 0.9702 | 0.9249 | 0.9303 | 5,407,776 | -0.04(-4.09%) |
Oct 08, 2002 | 1.035 | 1.035 | 0.9058 | 0.9700 | 12,217,019 | -0.06(-6.27%) |
Oct 07, 2002 | 1.072 | 1.084 | 1.030 | 1.035 | 2,184,296 | -0.04(-3.50%) |
Oct 04, 2002 | 1.109 | 1.119 | 1.063 | 1.072 | 5,945,905 | -0.03(-2.80%) |
Oct 03, 2002 | 1.149 | 1.159 | 1.098 | 1.103 | 3,753,134 | -0.04(-3.83%) |
Oct 02, 2002 | 1.161 | 1.180 | 1.145 | 1.147 | 3,654,618 | -0.02(-1.96%) |
Oct 01, 2002 | 1.180 | 1.180 | 1.126 | 1.170 | 5,451,207 | -0.00(-0.12%) |
Sep 30, 2002 | 1.151 | 1.175 | 1.130 | 1.172 | 4,073,045 | -0.01(-0.86%) |
Sep 27, 2002 | 1.227 | 1.250 | 1.180 | 1.182 | 4,404,609 | -0.05(-3.93%) |
Sep 26, 2002 | 1.218 | 1.246 | 1.210 | 1.230 | 5,404,598 | +0.02(+1.82%) |
Sep 25, 2002 | 1.228 | 1.239 | 1.200 | 1.208 | 6,184,250 | +0.00(+0.02%) |
Sep 24, 2002 | 1.222 | 1.234 | 1.198 | 1.208 | 3,714,999 | -0.03(-2.07%) |
Sep 23, 2002 | 1.253 | 1.261 | 1.219 | 1.233 | 4,709,691 | -0.04(-3.04%) |
Sep 20, 2002 | 1.309 | 1.316 | 1.263 | 1.272 | 4,157,790 | -0.03(-2.36%) |
Sep 19, 2002 | 1.332 | 1.332 | 1.300 | 1.303 | 105,295,384 | -0.04(-2.65%) |
Sep 18, 2002 | 1.359 | 1.359 | 1.294 | 1.338 | 5,378,115 | -0.02(-1.49%) |
Sep 17, 2002 | 1.411 | 1.415 | 1.353 | 1.358 | 3,158,861 | -0.05(-3.29%) |
Sep 16, 2002 | 1.416 | 1.428 | 1.392 | 1.405 | 2,984,075 | -0.01(-0.80%) |
Sep 13, 2002 | 1.428 | 1.429 | 1.395 | 1.416 | 2,601,664 | -0.02(-1.61%) |
Sep 12, 2002 | 1.466 | 1.466 | 1.429 | 1.439 | 1,523,287 | -0.03(-2.15%) |
Sep 11, 2002 | 1.476 | 1.480 | 1.458 | 1.471 | 1,959,723 | -0.00(-0.26%) |
Sep 10, 2002 | 1.480 | 1.480 | 1.463 | 1.475 | 2,712,892 | +0.01(+0.94%) |
Sep 09, 2002 | 1.440 | 1.461 | 1.427 | 1.461 | 2,556,114 | +0.02(+1.24%) |
Sep 06, 2002 | 1.407 | 1.453 | 1.403 | 1.443 | 2,770,095 | +0.05(+3.42%) |
Sep 05, 2002 | 1.406 | 1.414 | 1.392 | 1.395 | 2,812,467 | -0.03(-2.05%) |
Sep 04, 2002 | 1.396 | 1.425 | 1.384 | 1.425 | 2,273,278 | +0.03(+1.86%) |
Sep 03, 2002 | 1.410 | 1.413 | 1.371 | 1.399 | 2,344,252 | -0.02(-1.63%) |
Aug 30, 2002 | 1.410 | 1.431 | 1.409 | 1.422 | 1,584,727 | +0.01(+0.80%) |
Aug 29, 2002 | 1.416 | 1.425 | 1.404 | 1.410 | 1,937,477 | -0.01(-0.73%) |
Aug 28, 2002 | 1.434 | 1.435 | 1.416 | 1.421 | 1,685,361 | -0.01(-0.99%) |
Aug 27, 2002 | 1.444 | 1.467 | 1.430 | 1.435 | 2,926,872 | -0.01(-0.49%) |
Aug 26, 2002 | 1.411 | 1.447 | 1.404 | 1.442 | 1,641,930 | +0.03(+2.16%) |
Aug 23, 2002 | 1.432 | 1.433 | 1.410 | 1.412 | 2,059,298 | -0.03(-1.89%) |
Aug 22, 2002 | 1.421 | 1.442 | 1.416 | 1.439 | 2,830,475 | +0.02(+1.09%) |
Aug 21, 2002 | 1.416 | 1.439 | 1.416 | 1.423 | 5,508,410 | +0.01(+0.50%) |
Aug 20, 2002 | 1.414 | 1.424 | 1.399 | 1.416 | 2,575,182 | +0.05(+3.79%) |
Aug 16, 2002 | 1.378 | 1.378 | 1.353 | 1.364 | 2,501,030 | -0.01(-1.01%) |
Aug 15, 2002 | 1.342 | 1.388 | 1.338 | 1.378 | 3,772,201 | +0.06(+4.19%) |
Aug 14, 2002 | 1.325 | 1.326 | 1.290 | 1.323 | 2,877,085 | +0.01(+0.90%) |
Aug 13, 2002 | 1.351 | 1.357 | 1.311 | 1.311 | 3,058,227 | -0.04(-3.14%) |
Aug 12, 2002 | 1.333 | 1.361 | 1.325 | 1.353 | 4,606,938 | +0.08(+6.07%) |
Aug 07, 2002 | 1.270 | 1.276 | 1.247 | 1.276 | 1,997,858 | +0.02(+1.67%) |
Aug 06, 2002 | 1.218 | 1.272 | 1.218 | 1.255 | 2,823,060 | +0.05(+3.93%) |
Aug 05, 2002 | 1.224 | 1.246 | 1.201 | 1.208 | 4,114,359 | -0.02(-1.23%) |
Aug 02, 2002 | 1.286 | 1.286 | 1.219 | 1.223 | 4,596,345 | -0.06(-4.88%) |