Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2002 | 1.267 | 1.302 | 1.246 | 1.286 | 4,883,417 | +0.02(+1.47%) |
Jul 31, 2002 | 1.255 | 1.282 | 1.251 | 1.267 | 3,861,183 | -0.01(-0.91%) |
Jul 30, 2002 | 1.309 | 1.309 | 1.270 | 1.278 | 4,676,852 | -0.04(-2.99%) |
Jul 29, 2002 | 1.270 | 1.320 | 1.270 | 1.318 | 3,835,760 | +0.07(+5.92%) |
Jul 26, 2002 | 1.272 | 1.274 | 1.228 | 1.244 | 2,377,091 | -0.02(-1.82%) |
Jul 25, 2002 | 1.247 | 1.292 | 1.212 | 1.267 | 5,123,881 | +0.02(+1.65%) |
Jul 24, 2002 | 1.165 | 1.248 | 1.142 | 1.247 | 3,353,774 | +0.08(+7.05%) |
Jul 23, 2002 | 1.171 | 1.210 | 1.161 | 1.165 | 3,289,156 | -0.00(-0.04%) |
Jul 22, 2002 | 1.191 | 1.215 | 1.159 | 1.165 | 4,039,148 | -0.02(-1.77%) |
Jul 19, 2002 | 1.211 | 1.224 | 1.187 | 1.186 | 2,725,603 | -0.03(-2.12%) |
Jul 17, 2002 | 1.271 | 1.283 | 1.174 | 1.212 | 6,675,770 | -0.05(-4.02%) |
Jul 12, 2002 | 1.276 | 1.279 | 1.258 | 1.263 | 3,249,962 | -0.01(-0.72%) |
Jul 11, 2002 | 1.286 | 1.286 | 1.240 | 1.272 | 3,070,938 | -0.03(-2.36%) |
Jul 10, 2002 | 1.325 | 1.333 | 1.294 | 1.302 | 2,453,361 | -0.03(-1.88%) |
Jul 09, 2002 | 1.356 | 1.356 | 1.328 | 1.328 | 320,758,976 | -0.03(-2.48%) |
Jul 08, 2002 | 1.407 | 1.407 | 1.361 | 1.361 | 2,765,857 | -0.05(-3.35%) |
Jul 05, 2002 | 1.357 | 1.410 | 1.357 | 1.408 | 863,337 | +0.06(+4.12%) |
Jul 04, 2002 | 1.369 | 1.379 | 1.334 | 1.353 | 3,547,628 | +0.00(+0.00%) |
Jul 03, 2002 | 1.369 | 1.379 | 1.334 | 1.353 | 3,535,975 | -0.02(-1.55%) |
Jul 02, 2002 | 1.385 | 1.385 | 1.352 | 1.374 | 4,722,402 | -0.01(-0.95%) |