Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2002 | 1.673 | 1.678 | 1.617 | 1.626 | 823,777 | -0.05(-3.09%) |
Jun 28, 2002 | 1.691 | 1.714 | 1.665 | 1.678 | 1,623,129 | -0.02(-1.01%) |
Jun 27, 2002 | 1.692 | 1.715 | 1.674 | 1.695 | 875,586 | +0.00(+0.21%) |
Jun 26, 2002 | 1.689 | 1.696 | 1.664 | 1.691 | 761,605 | -0.00(-0.13%) |
Jun 25, 2002 | 1.724 | 1.743 | 1.687 | 1.693 | 845,981 | -0.02(-1.21%) |
Jun 21, 2002 | 1.720 | 1.731 | 1.711 | 1.714 | 1,087,267 | -0.01(-0.37%) |
Jun 20, 2002 | 1.718 | 1.751 | 1.714 | 1.720 | 1,067,283 | +0.00(+0.13%) |
Jun 19, 2002 | 1.741 | 1.752 | 1.710 | 1.718 | 1,310,789 | -0.03(-1.55%) |
Jun 18, 2002 | 1.734 | 1.754 | 1.729 | 1.745 | 844,500 | +0.05(+2.70%) |
Jun 17, 2002 | 1.648 | 1.699 | 1.648 | 1.699 | 833,398 | +0.04(+2.64%) |
Jun 14, 2002 | 1.641 | 1.671 | 1.633 | 1.656 | 697,953 | -0.02(-1.13%) |
Jun 12, 2002 | 1.662 | 1.674 | 1.644 | 1.674 | 689,071 | +0.01(+0.62%) |
Jun 11, 2002 | 1.664 | 1.671 | 1.649 | 1.664 | 1,971,735 | +0.00(+0.03%) |
Jun 10, 2002 | 1.630 | 1.683 | 1.629 | 1.664 | 802,312 | +0.03(+1.90%) |
Jun 07, 2002 | 1.611 | 1.633 | 1.600 | 1.633 | 1,347,796 | +0.01(+0.61%) |
Jun 06, 2002 | 1.666 | 1.666 | 1.620 | 1.623 | 1,248,618 | -0.04(-2.60%) |