Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 1.604 | 1.614 | 1.563 | 1.589 | 925,233 | -0.01(-0.90%) |
Oct 30, 2002 | 1.518 | 1.605 | 1.518 | 1.604 | 2,105,832 | +0.09(+5.76%) |
Oct 29, 2002 | 1.497 | 1.525 | 1.469 | 1.516 | 1,107,319 | +0.01(+0.54%) |
Oct 28, 2002 | 1.526 | 1.526 | 1.493 | 1.508 | 961,502 | -0.01(-0.42%) |
Oct 25, 2002 | 1.473 | 1.514 | 1.463 | 1.514 | 793,480 | +0.04(+2.69%) |
Oct 24, 2002 | 1.500 | 1.506 | 1.465 | 1.475 | 697,996 | -0.02(-1.21%) |
Oct 23, 2002 | 1.441 | 1.493 | 1.439 | 1.493 | 1,827,521 | +0.06(+4.11%) |
Oct 22, 2002 | 1.427 | 1.452 | 1.404 | 1.434 | 1,193,921 | +0.01(+0.82%) |
Oct 21, 2002 | 1.398 | 1.423 | 1.385 | 1.422 | 569,203 | +0.02(+1.38%) |
Oct 18, 2002 | 1.377 | 1.403 | 1.365 | 1.403 | 544,037 | +0.02(+1.66%) |
Oct 17, 2002 | 1.383 | 1.403 | 1.375 | 1.380 | 1,033,301 | +0.01(+1.09%) |
Oct 16, 2002 | 1.392 | 1.392 | 1.340 | 1.365 | 1,264,979 | -0.03(-2.26%) |
Oct 15, 2002 | 1.340 | 1.419 | 1.340 | 1.397 | 1,478,153 | +0.08(+5.73%) |
Oct 14, 2002 | 1.292 | 1.333 | 1.290 | 1.321 | 1,148,030 | +0.03(+1.95%) |
Oct 11, 2002 | 1.243 | 1.313 | 1.243 | 1.296 | 1,894,138 | +0.07(+6.01%) |
Oct 10, 2002 | 1.178 | 1.223 | 1.178 | 1.222 | 1,060,688 | +0.04(+3.00%) |
Oct 09, 2002 | 1.245 | 1.249 | 1.184 | 1.187 | 968,164 | -0.07(-5.52%) |
Oct 08, 2002 | 1.249 | 1.269 | 1.221 | 1.256 | 694,295 | +0.01(+0.87%) |
Oct 07, 2002 | 1.270 | 1.283 | 1.243 | 1.245 | 638,041 | -0.02(-1.81%) |
Oct 04, 2002 | 1.322 | 1.326 | 1.265 | 1.268 | 1,128,045 | -0.05(-3.59%) |
Oct 03, 2002 | 1.324 | 1.353 | 1.310 | 1.315 | 1,025,899 | -0.01(-0.48%) |
Oct 02, 2002 | 1.338 | 1.353 | 1.320 | 1.322 | 1,043,663 | -0.02(-1.28%) |
Oct 01, 2002 | 1.307 | 1.340 | 1.281 | 1.339 | 1,353,061 | +0.03(+2.09%) |
Sep 30, 2002 | 1.306 | 1.328 | 1.283 | 1.311 | 1,207,985 | -0.01(-0.44%) |
Sep 27, 2002 | 1.344 | 1.358 | 1.314 | 1.317 | 1,027,379 | -0.04(-2.60%) |
Sep 26, 2002 | 1.287 | 1.367 | 1.287 | 1.352 | 882,302 | +0.06(+4.93%) |
Sep 25, 2002 | 1.268 | 1.297 | 1.259 | 1.289 | 1,223,529 | +0.03(+2.58%) |
Sep 24, 2002 | 1.268 | 1.280 | 1.252 | 1.256 | 1,154,691 | -0.02(-1.34%) |
Sep 23, 2002 | 1.322 | 1.322 | 1.258 | 1.274 | 1,553,652 | -0.05(-3.78%) |
Sep 20, 2002 | 1.326 | 1.342 | 1.319 | 1.324 | 2,314,564 | -0.00(-0.20%) |
Sep 19, 2002 | 1.349 | 1.356 | 1.325 | 1.326 | 1,069,570 | -0.03(-2.00%) |
Sep 18, 2002 | 1.382 | 1.391 | 1.351 | 1.353 | 1,723,895 | -0.03(-2.05%) |
Sep 17, 2002 | 1.416 | 1.421 | 1.374 | 1.382 | 1,484,075 | -0.03(-2.39%) |
Sep 16, 2002 | 1.437 | 1.455 | 1.415 | 1.415 | 724,643 | -0.03(-1.75%) |
Sep 13, 2002 | 1.468 | 1.473 | 1.439 | 1.441 | 1,025,899 | -0.03(-2.32%) |
Sep 12, 2002 | 1.503 | 1.504 | 1.468 | 1.475 | 620,276 | -0.04(-2.62%) |
Sep 11, 2002 | 1.505 | 1.522 | 1.495 | 1.514 | 419,686 | +0.01(+0.87%) |
Sep 10, 2002 | 1.536 | 1.536 | 1.486 | 1.501 | 1,108,800 | -0.03(-2.11%) |
Sep 09, 2002 | 1.520 | 1.544 | 1.497 | 1.534 | 49,962,624 | +0.02(+1.22%) |
Sep 06, 2002 | 1.493 | 1.534 | 1.493 | 1.515 | 680,231 | +0.03(+1.82%) |
Sep 05, 2002 | 1.523 | 1.528 | 1.488 | 1.488 | 538,856 | -0.03(-2.25%) |
Sep 04, 2002 | 1.478 | 1.523 | 1.477 | 1.523 | 899,327 | +0.04(+3.02%) |
Sep 03, 2002 | 1.542 | 1.542 | 1.478 | 1.478 | 780,897 | -0.07(-4.59%) |
Aug 30, 2002 | 1.556 | 1.587 | 1.545 | 1.549 | 609,914 | -0.00(-0.26%) |
Aug 29, 2002 | 1.535 | 1.567 | 1.508 | 1.553 | 427,087 | +0.02(+1.20%) |
Aug 28, 2002 | 1.571 | 1.571 | 1.530 | 1.535 | 534,415 | -0.04(-2.38%) |
Aug 27, 2002 | 1.590 | 1.603 | 1.572 | 1.572 | 1,002,953 | -0.02(-1.10%) |
Aug 26, 2002 | 1.576 | 1.599 | 1.559 | 1.590 | 1,203,544 | +0.01(+0.86%) |
Aug 23, 2002 | 1.587 | 1.589 | 1.573 | 1.576 | 1,148,770 | -0.02(-1.07%) |
Aug 22, 2002 | 1.576 | 1.610 | 1.576 | 1.593 | 1,203,544 | +0.02(+1.32%) |
Aug 21, 2002 | 1.532 | 1.576 | 1.532 | 1.573 | 902,288 | +0.04(+2.71%) |
Aug 20, 2002 | 1.540 | 1.572 | 1.521 | 1.531 | 967,424 | +0.06(+4.17%) |
Aug 16, 2002 | 1.464 | 1.486 | 1.461 | 1.470 | 1,863,790 | +0.01(+0.43%) |
Aug 15, 2002 | 1.474 | 1.478 | 1.451 | 1.464 | 1,361,944 | -0.01(-0.61%) |
Aug 14, 2002 | 1.460 | 1.475 | 1.422 | 1.473 | 803,843 | +0.01(+0.83%) |
Aug 13, 2002 | 1.502 | 1.502 | 1.460 | 1.460 | 1,410,796 | -0.03(-2.05%) |
Aug 12, 2002 | 1.500 | 1.500 | 1.461 | 1.491 | 14,433,647 | -0.00(-0.24%) |
Aug 07, 2002 | 1.477 | 1.497 | 1.457 | 1.495 | 1,909,682 | +0.02(+1.41%) |
Aug 06, 2002 | 1.383 | 1.491 | 1.383 | 1.474 | 1,415,237 | +0.10(+7.28%) |
Aug 05, 2002 | 1.383 | 1.398 | 1.356 | 1.374 | 4,811,215 | -0.01(-0.52%) |
Aug 02, 2002 | 1.443 | 1.448 | 1.380 | 1.381 | 506,287 | -0.06(-4.31%) |