Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 1.522 | 1.551 | 1.518 | 1.529 | 5,408,452 | +0.01(+0.43%) |
Oct 30, 2002 | 1.470 | 1.522 | 1.470 | 1.522 | 4,313,520 | +0.05(+3.27%) |
Oct 29, 2002 | 1.485 | 1.496 | 1.470 | 1.474 | 3,762,401 | -0.02(-1.61%) |
Oct 28, 2002 | 1.467 | 1.509 | 1.467 | 1.498 | 2,988,004 | +0.02(+1.18%) |
Oct 25, 2002 | 1.476 | 1.496 | 1.463 | 1.480 | 3,262,878 | +0.01(+0.75%) |
Oct 24, 2002 | 1.485 | 1.509 | 1.465 | 1.470 | 4,296,626 | -0.02(-1.18%) |
Oct 23, 2002 | 1.428 | 1.487 | 1.421 | 1.487 | 10,058,945 | +0.03(+2.11%) |
Oct 22, 2002 | 1.509 | 1.518 | 1.456 | 1.456 | 5,767,341 | -0.05(-3.62%) |
Oct 21, 2002 | 1.511 | 1.522 | 1.494 | 1.511 | 4,313,063 | -0.01(-0.86%) |
Oct 18, 2002 | 1.520 | 1.524 | 1.502 | 1.524 | 2,618,156 | +0.00(+0.00%) |
Oct 17, 2002 | 1.526 | 1.535 | 1.507 | 1.524 | 2,467,477 | +0.02(+1.31%) |
Oct 16, 2002 | 1.507 | 1.522 | 1.470 | 1.505 | 1,975,260 | -0.02(-1.58%) |
Oct 15, 2002 | 1.456 | 1.533 | 1.450 | 1.529 | 11,994,481 | +0.08(+5.44%) |
Oct 14, 2002 | 1.408 | 1.452 | 1.386 | 1.450 | 1,910,423 | +0.03(+2.32%) |
Oct 11, 2002 | 1.413 | 1.435 | 1.384 | 1.417 | 26,391,602 | +0.00(+0.31%) |
Oct 10, 2002 | 1.327 | 1.413 | 1.290 | 1.413 | 3,312,191 | +0.07(+5.39%) |
Oct 09, 2002 | 1.402 | 1.413 | 1.316 | 1.340 | 4,100,743 | -0.08(-5.85%) |
Oct 08, 2002 | 1.465 | 1.465 | 1.404 | 1.424 | 2,873,397 | -0.02(-1.37%) |
Oct 07, 2002 | 1.445 | 1.467 | 1.404 | 1.443 | 19,177,290 | -0.02(-1.64%) |
Oct 04, 2002 | 1.491 | 1.498 | 1.424 | 1.467 | 2,962,434 | -0.01(-0.74%) |
Oct 03, 2002 | 1.456 | 1.544 | 1.456 | 1.478 | 7,000,623 | +0.02(+1.66%) |
Oct 02, 2002 | 1.472 | 1.542 | 1.450 | 1.454 | 8,408,328 | -0.02(-1.63%) |
Oct 01, 2002 | 1.441 | 1.478 | 1.415 | 1.478 | 3,061,517 | +0.03(+2.27%) |
Sep 30, 2002 | 1.375 | 1.448 | 1.358 | 1.445 | 5,363,248 | +0.06(+4.27%) |
Sep 27, 2002 | 1.406 | 1.428 | 1.380 | 1.386 | 3,229,090 | -0.02(-1.71%) |
Sep 26, 2002 | 1.393 | 1.417 | 1.375 | 1.410 | 2,953,302 | +0.03(+1.90%) |
Sep 25, 2002 | 1.378 | 1.402 | 1.369 | 1.384 | 6,057,283 | -0.02(-1.10%) |
Sep 24, 2002 | 1.413 | 1.413 | 1.369 | 1.399 | 8,215,642 | -0.01(-0.78%) |
Sep 23, 2002 | 1.382 | 1.432 | 1.369 | 1.410 | 3,847,329 | +0.03(+2.22%) |
Sep 20, 2002 | 1.391 | 1.410 | 1.373 | 1.380 | 6,761,364 | +0.01(+0.80%) |
Sep 19, 2002 | 1.421 | 1.424 | 1.362 | 1.369 | 3,995,268 | -0.05(-3.25%) |
Sep 18, 2002 | 1.371 | 1.419 | 1.369 | 1.415 | 1,908,140 | +0.02(+1.57%) |
Sep 17, 2002 | 1.380 | 1.413 | 1.336 | 1.393 | 3,677,473 | -0.00(-0.31%) |
Sep 16, 2002 | 1.362 | 1.410 | 1.353 | 1.397 | 3,049,189 | +0.04(+2.57%) |
Sep 13, 2002 | 1.297 | 1.391 | 1.297 | 1.362 | 4,162,841 | +0.07(+5.07%) |
Sep 12, 2002 | 1.314 | 1.353 | 1.283 | 1.297 | 2,397,617 | -0.04(-2.95%) |
Sep 11, 2002 | 1.336 | 1.369 | 1.336 | 1.336 | 2,939,147 | -0.02(-1.29%) |
Sep 10, 2002 | 1.270 | 1.358 | 1.266 | 1.353 | 6,970,944 | +0.09(+7.29%) |
Sep 09, 2002 | 1.292 | 1.314 | 1.261 | 1.261 | 3,050,558 | -0.05(-4.00%) |
Sep 06, 2002 | 1.310 | 1.314 | 1.275 | 1.314 | 2,099,913 | +0.05(+4.35%) |
Sep 05, 2002 | 1.310 | 1.310 | 1.259 | 1.259 | 1,788,967 | -0.07(-4.96%) |
Sep 04, 2002 | 1.266 | 1.325 | 1.211 | 1.325 | 2,457,889 | +0.06(+5.03%) |
Sep 03, 2002 | 1.314 | 1.314 | 1.242 | 1.261 | 2,533,685 | -0.02(-1.54%) |
Aug 30, 2002 | 1.305 | 1.325 | 1.281 | 1.281 | 1,953,800 | -0.02(-1.68%) |
Aug 29, 2002 | 1.286 | 1.312 | 1.253 | 1.303 | 1,334,648 | +0.01(+0.85%) |
Aug 28, 2002 | 1.314 | 1.338 | 1.292 | 1.292 | 79,083,488 | -0.05(-4.07%) |
Aug 27, 2002 | 1.367 | 1.391 | 1.314 | 1.347 | 4,136,358 | -0.01(-0.65%) |
Aug 26, 2002 | 1.312 | 1.356 | 1.299 | 1.356 | 3,011,747 | +0.04(+3.34%) |
Aug 23, 2002 | 1.303 | 1.334 | 1.281 | 1.312 | 4,328,588 | -0.01(-0.66%) |
Aug 22, 2002 | 1.288 | 1.364 | 1.275 | 1.321 | 5,599,768 | +0.03(+2.55%) |
Aug 21, 2002 | 1.288 | 1.292 | 1.261 | 1.288 | 4,369,682 | +0.02(+1.55%) |
Aug 20, 2002 | 1.314 | 1.321 | 1.261 | 1.268 | 2,152,879 | -0.03(-2.53%) |
Aug 16, 2002 | 1.281 | 1.303 | 1.240 | 1.301 | 1,831,431 | +0.02(+1.89%) |
Aug 15, 2002 | 1.237 | 1.290 | 1.229 | 1.277 | 4,598,440 | +0.05(+3.74%) |
Aug 14, 2002 | 1.205 | 1.244 | 1.194 | 1.231 | 4,075,174 | +0.04(+3.12%) |
Aug 13, 2002 | 1.279 | 1.279 | 1.183 | 1.194 | 3,918,559 | -0.09(-6.68%) |
Aug 12, 2002 | 1.172 | 1.279 | 1.161 | 1.279 | 35,706,284 | +0.14(+12.52%) |
Aug 07, 2002 | 1.172 | 1.224 | 1.128 | 1.137 | 8,029,805 | -0.05(-4.60%) |
Aug 06, 2002 | 1.154 | 1.218 | 1.119 | 1.191 | 3,430,908 | +0.06(+5.22%) |
Aug 05, 2002 | 1.161 | 1.170 | 1.119 | 1.132 | 6,848,575 | -0.03(-2.45%) |
Aug 02, 2002 | 1.198 | 1.213 | 1.156 | 1.161 | 2,569,756 | -0.02(-1.30%) |