Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 1.186 | 1.208 | 1.186 | 1.200 | 71,033 | +0.01(+1.16%) |
Oct 30, 2002 | 1.126 | 1.186 | 1.126 | 1.186 | 768,616 | +0.06(+5.52%) |
Oct 29, 2002 | 1.145 | 1.145 | 1.113 | 1.124 | 275,026 | -0.02(-1.49%) |
Oct 28, 2002 | 1.145 | 1.147 | 1.141 | 1.141 | 50,998 | -0.01(-1.19%) |
Oct 25, 2002 | 1.155 | 1.155 | 1.155 | 1.155 | 3,642 | -0.00(-0.14%) |
Oct 24, 2002 | 1.147 | 1.167 | 1.142 | 1.156 | 214,921 | +0.00(+0.29%) |
Oct 23, 2002 | 1.083 | 1.200 | 1.083 | 1.153 | 786,829 | +0.07(+6.33%) |
Oct 22, 2002 | 1.076 | 1.093 | 1.076 | 1.084 | 797,758 | +0.01(+0.76%) |
Oct 21, 2002 | 1.066 | 1.082 | 1.066 | 1.076 | 378,844 | +0.01(+0.98%) |
Oct 18, 2002 | 1.054 | 1.066 | 1.054 | 1.066 | 624,728 | +0.02(+1.62%) |
Oct 17, 2002 | 1.044 | 1.054 | 1.044 | 1.049 | 302,346 | -0.01(-0.68%) |
Oct 16, 2002 | 1.060 | 1.062 | 1.051 | 1.056 | 142,066 | -0.01(-0.62%) |
Oct 15, 2002 | 1.082 | 1.082 | 1.062 | 1.062 | 573,730 | -0.02(-1.68%) |
Oct 14, 2002 | 1.081 | 1.081 | 1.081 | 1.081 | 25,499 | +0.00(+0.41%) |
Oct 11, 2002 | 1.039 | 1.078 | 1.039 | 1.076 | 180,315 | +0.05(+4.53%) |
Oct 10, 2002 | 1.029 | 1.029 | 1.029 | 1.029 | 9,106 | -0.04(-3.85%) |
Oct 09, 2002 | 1.070 | 1.076 | 1.063 | 1.071 | 100,175 | -0.01(-0.56%) |
Oct 08, 2002 | 1.077 | 1.077 | 1.077 | 1.077 | 1,821 | +0.01(+0.56%) |
Oct 07, 2002 | 1.093 | 1.093 | 1.071 | 1.071 | 58,283 | -0.02(-1.81%) |
Oct 04, 2002 | 1.090 | 1.090 | 1.090 | 1.090 | 0 | +0.00(+0.00%) |
Oct 03, 2002 | 1.075 | 1.090 | 1.075 | 1.090 | 116,567 | +0.02(+1.95%) |
Oct 02, 2002 | 1.084 | 1.084 | 1.068 | 1.070 | 25,499 | +0.01(+1.14%) |
Oct 01, 2002 | 1.053 | 1.057 | 1.053 | 1.057 | 134,781 | +0.01(+0.84%) |
Sep 30, 2002 | 1.057 | 1.062 | 1.043 | 1.049 | 222,206 | -0.01(-0.99%) |
Sep 27, 2002 | 1.057 | 1.059 | 1.057 | 1.059 | 25,499 | -0.01(-1.08%) |
Sep 26, 2002 | 1.060 | 1.071 | 1.060 | 1.071 | 54,640 | +0.01(+0.78%) |
Sep 25, 2002 | 1.098 | 1.098 | 1.057 | 1.062 | 142,066 | -0.04(-3.25%) |
Sep 24, 2002 | 1.100 | 1.102 | 1.097 | 1.098 | 36,427 | -0.00(-0.15%) |
Sep 23, 2002 | 1.106 | 1.106 | 1.100 | 1.100 | 5,464 | -0.01(-0.60%) |
Sep 20, 2002 | 1.173 | 1.173 | 1.100 | 1.106 | 316,917 | -0.03(-2.89%) |
Sep 19, 2002 | 1.154 | 1.154 | 1.139 | 1.139 | 16,392 | +0.00(+0.15%) |
Sep 18, 2002 | 1.158 | 1.158 | 1.130 | 1.138 | 76,497 | -0.03(-2.26%) |
Sep 17, 2002 | 1.180 | 1.185 | 1.164 | 1.164 | 122,031 | -0.03(-2.44%) |
Sep 16, 2002 | 1.193 | 1.193 | 1.193 | 1.193 | 0 | +0.00(+0.00%) |
Sep 13, 2002 | 1.193 | 1.193 | 1.193 | 1.193 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 1.208 | 1.208 | 1.191 | 1.193 | 275,026 | -0.02(-1.67%) |
Sep 11, 2002 | 1.214 | 1.215 | 1.211 | 1.213 | 50,998 | +0.00(+0.00%) |
Sep 10, 2002 | 1.213 | 1.224 | 1.213 | 1.213 | 397,057 | -0.00(-0.09%) |
Sep 09, 2002 | 1.214 | 1.214 | 1.214 | 1.214 | 3,642 | +0.00(+0.09%) |
Sep 06, 2002 | 1.213 | 1.213 | 1.213 | 1.213 | 0 | +0.00(+0.00%) |
Sep 05, 2002 | 1.204 | 1.216 | 1.194 | 1.213 | 355,166 | +0.01(+0.59%) |
Sep 04, 2002 | 1.197 | 1.206 | 1.194 | 1.206 | 125,674 | +0.02(+1.76%) |
Sep 03, 2002 | 1.208 | 1.208 | 1.175 | 1.185 | 47,355 | -0.04(-2.97%) |
Aug 30, 2002 | 1.211 | 1.226 | 1.211 | 1.222 | 63,747 | +0.01(+0.86%) |
Aug 29, 2002 | 1.186 | 1.211 | 1.186 | 1.211 | 183,957 | +0.03(+2.60%) |
Aug 28, 2002 | 1.191 | 1.191 | 1.175 | 1.180 | 60,105 | -0.01(-1.20%) |
Aug 27, 2002 | 1.180 | 1.208 | 1.180 | 1.195 | 116,567 | -0.01(-1.09%) |
Aug 26, 2002 | 1.175 | 1.213 | 1.175 | 1.208 | 324,203 | +0.03(+2.37%) |
Aug 23, 2002 | 1.169 | 1.180 | 1.167 | 1.180 | 386,129 | +0.01(+1.13%) |
Aug 22, 2002 | 1.164 | 1.171 | 1.164 | 1.167 | 307,810 | -0.01(-0.70%) |
Aug 21, 2002 | 1.175 | 1.175 | 1.173 | 1.175 | 111,103 | -0.01(-0.83%) |
Aug 20, 2002 | 1.199 | 1.199 | 1.185 | 1.185 | 63,747 | +0.00(+0.09%) |
Aug 16, 2002 | 1.191 | 1.195 | 1.180 | 1.184 | 921,611 | -0.02(-1.46%) |
Aug 15, 2002 | 1.201 | 1.201 | 1.201 | 1.201 | 1,821 | +0.00(+0.05%) |
Aug 14, 2002 | 1.146 | 1.202 | 1.146 | 1.201 | 375,201 | +0.06(+5.09%) |
Aug 13, 2002 | 1.161 | 1.161 | 1.135 | 1.143 | 216,742 | -0.02(-2.02%) |
Aug 12, 2002 | 1.169 | 1.169 | 1.166 | 1.166 | 5,464 | +0.03(+2.51%) |
Aug 07, 2002 | 1.105 | 1.139 | 1.098 | 1.138 | 236,777 | +0.03(+2.93%) |
Aug 06, 2002 | 1.084 | 1.105 | 1.084 | 1.105 | 203,992 | +0.05(+4.30%) |
Aug 05, 2002 | 1.123 | 1.123 | 1.060 | 1.060 | 69,211 | -0.05(-4.46%) |
Aug 02, 2002 | 1.121 | 1.121 | 1.098 | 1.109 | 54,640 | +0.01(+0.75%) |