Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 1.710 | 1.710 | 1.639 | 1.710 | 85,785 | +0.04(+2.14%) |
Oct 30, 2002 | 1.657 | 1.782 | 1.657 | 1.675 | 196,644 | +0.03(+1.63%) |
Oct 29, 2002 | 1.657 | 1.755 | 1.639 | 1.648 | 54,381 | -0.03(-1.60%) |
Oct 28, 2002 | 1.702 | 1.746 | 1.630 | 1.675 | 273,470 | +0.04(+2.75%) |
Oct 25, 2002 | 1.657 | 1.666 | 1.612 | 1.630 | 132,235 | +0.00(+0.00%) |
Oct 24, 2002 | 1.603 | 1.684 | 1.594 | 1.630 | 115,351 | +0.09(+5.81%) |
Oct 23, 2002 | 1.541 | 1.558 | 1.504 | 1.540 | 112,894 | +0.02(+1.18%) |
Oct 22, 2002 | 1.513 | 1.531 | 1.513 | 1.522 | 64,543 | +0.00(+0.00%) |
Oct 21, 2002 | 1.549 | 1.576 | 1.513 | 1.522 | 47,346 | -0.06(-3.96%) |
Oct 18, 2002 | 1.576 | 1.594 | 1.523 | 1.585 | 26,241 | -0.01(-0.56%) |
Oct 17, 2002 | 1.630 | 1.630 | 1.576 | 1.594 | 69,568 | +0.00(+0.00%) |
Oct 16, 2002 | 1.621 | 1.621 | 1.559 | 1.594 | 14,516 | -0.04(-2.28%) |
Oct 15, 2002 | 1.567 | 1.631 | 1.531 | 1.631 | 60,299 | +0.06(+4.09%) |
Oct 14, 2002 | 1.549 | 1.603 | 1.531 | 1.567 | 13,399 | -0.03(-1.69%) |
Oct 11, 2002 | 1.594 | 1.612 | 1.567 | 1.594 | 13,958 | +0.03(+1.71%) |
Oct 10, 2002 | 1.531 | 1.594 | 1.522 | 1.567 | 20,211 | +0.04(+2.94%) |
Oct 09, 2002 | 1.540 | 1.549 | 1.522 | 1.522 | 139,024 | -0.02(-1.16%) |
Oct 08, 2002 | 1.549 | 1.549 | 1.513 | 1.540 | 163,814 | -0.01(-0.58%) |
Oct 07, 2002 | 1.540 | 1.576 | 1.531 | 1.549 | 69,568 | -0.01(-0.52%) |
Oct 04, 2002 | 1.558 | 1.567 | 1.531 | 1.557 | 38,859 | +0.03(+1.70%) |
Oct 03, 2002 | 1.612 | 1.612 | 1.531 | 1.531 | 174,869 | -0.08(-4.95%) |
Oct 02, 2002 | 1.576 | 1.611 | 1.549 | 1.611 | 42,656 | -0.01(-0.55%) |
Oct 01, 2002 | 1.549 | 1.620 | 1.549 | 1.620 | 51,143 | +0.01(+0.50%) |
Sep 30, 2002 | 1.540 | 1.719 | 1.540 | 1.612 | 49,356 | +0.07(+4.65%) |
Sep 27, 2002 | 1.595 | 1.629 | 1.540 | 1.540 | 219,089 | -0.05(-2.88%) |
Sep 26, 2002 | 1.603 | 1.620 | 1.586 | 1.586 | 277,044 | -0.05(-3.22%) |
Sep 25, 2002 | 1.603 | 1.639 | 1.603 | 1.639 | 15,409 | +0.03(+1.67%) |
Sep 24, 2002 | 1.675 | 1.675 | 1.603 | 1.612 | 51,254 | -0.06(-3.74%) |
Sep 23, 2002 | 1.710 | 1.711 | 1.666 | 1.675 | 52,873 | -0.03(-1.58%) |
Sep 20, 2002 | 1.755 | 1.755 | 1.702 | 1.702 | 54,158 | -0.01(-0.52%) |
Sep 19, 2002 | 1.800 | 1.818 | 1.702 | 1.710 | 233,494 | -0.08(-4.50%) |
Sep 18, 2002 | 1.773 | 1.827 | 1.755 | 1.791 | 231,484 | +0.02(+1.01%) |
Sep 17, 2002 | 1.881 | 1.881 | 1.728 | 1.773 | 30,373 | -0.10(-5.26%) |
Sep 16, 2002 | 1.828 | 1.872 | 1.828 | 1.872 | 3,238 | +0.04(+1.95%) |
Sep 13, 2002 | 1.800 | 1.899 | 1.800 | 1.836 | 4,131 | +0.04(+1.99%) |
Sep 12, 2002 | 1.764 | 1.863 | 1.764 | 1.800 | 10,273 | -0.11(-5.63%) |
Sep 11, 2002 | 1.791 | 1.907 | 1.719 | 1.907 | 103,403 | +0.09(+4.93%) |
Sep 10, 2002 | 1.818 | 1.872 | 1.800 | 1.818 | 5,527,482 | -0.07(-3.77%) |
Sep 09, 2002 | 1.836 | 1.925 | 1.836 | 1.889 | 32,718 | +0.01(+0.46%) |
Sep 06, 2002 | 1.881 | 1.925 | 1.846 | 1.881 | 71,131 | +0.03(+1.45%) |
Sep 05, 2002 | 1.782 | 1.934 | 1.782 | 1.854 | 621,534 | +0.06(+3.55%) |
Sep 04, 2002 | 1.783 | 1.809 | 1.782 | 1.790 | 126,071 | -0.00(-0.05%) |
Sep 03, 2002 | 1.827 | 1.827 | 1.773 | 1.791 | 174,199 | -0.04(-2.44%) |
Aug 30, 2002 | 1.836 | 1.854 | 1.827 | 1.836 | 175,874 | +0.00(+0.00%) |
Aug 29, 2002 | 1.863 | 1.863 | 1.809 | 1.836 | 153,764 | -0.03(-1.87%) |
Aug 28, 2002 | 1.845 | 1.916 | 1.791 | 1.871 | 448,786 | +0.01(+0.43%) |
Aug 27, 2002 | 1.836 | 1.863 | 1.818 | 1.863 | 13,980,622 | +0.01(+0.53%) |
Aug 26, 2002 | 1.845 | 1.881 | 1.836 | 1.853 | 355,098 | -0.00(-0.05%) |
Aug 23, 2002 | 1.809 | 1.916 | 1.809 | 1.854 | 331,202 | -0.02(-0.96%) |
Aug 22, 2002 | 1.899 | 1.916 | 1.836 | 1.872 | 174,461 | -0.04(-2.29%) |
Aug 21, 2002 | 1.970 | 1.970 | 1.890 | 1.916 | 46,676 | -0.04(-1.88%) |
Aug 20, 2002 | 1.970 | 1.970 | 1.890 | 1.952 | 41,539 | +0.03(+1.40%) |
Aug 16, 2002 | 1.880 | 2.051 | 1.880 | 1.925 | 63,984 | -0.04(-2.23%) |
Aug 15, 2002 | 1.925 | 1.969 | 1.872 | 1.969 | 41,093 | +0.12(+6.70%) |
Aug 14, 2002 | 1.836 | 1.899 | 1.809 | 1.846 | 90,896 | +0.04(+2.03%) |
Aug 13, 2002 | 1.818 | 1.890 | 1.809 | 1.809 | 176,656 | -0.08(-4.27%) |
Aug 12, 2002 | 1.899 | 1.943 | 1.827 | 1.890 | 27,358 | +0.06(+3.43%) |
Aug 07, 2002 | 1.737 | 1.881 | 1.737 | 1.827 | 49,021 | +0.08(+4.62%) |
Aug 06, 2002 | 1.764 | 1.854 | 1.746 | 1.746 | 280,840 | -0.00(-0.05%) |
Aug 05, 2002 | 1.782 | 1.800 | 1.657 | 1.747 | 65,994 | -0.04(-2.45%) |
Aug 02, 2002 | 1.863 | 2.015 | 1.773 | 1.791 | 601,769 | -0.13(-6.54%) |