Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 1.192 | 1.216 | 1.173 | 1.182 | 824,500 | +0.01(+0.72%) |
Sep 27, 2002 | 1.188 | 1.194 | 1.152 | 1.173 | 2,298,800 | -0.04(-3.47%) |
Sep 26, 2002 | 1.216 | 1.242 | 1.175 | 1.216 | 855,392 | +0.01(+1.17%) |
Sep 25, 2002 | 1.258 | 1.258 | 1.188 | 1.202 | 2,035,684 | -0.03(-2.66%) |
Sep 24, 2002 | 1.228 | 1.234 | 1.195 | 1.234 | 3,555,790 | +0.01(+0.69%) |
Sep 23, 2002 | 1.267 | 1.268 | 1.197 | 1.226 | 2,393,607 | -0.03(-2.54%) |
Sep 20, 2002 | 1.240 | 1.263 | 1.198 | 1.258 | 1,183,488 | +0.02(+1.44%) |
Sep 19, 2002 | 1.309 | 1.309 | 1.223 | 1.240 | 1,640,478 | -0.07(-5.58%) |
Sep 18, 2002 | 1.457 | 1.356 | 1.305 | 1.313 | 1,668,175 | -0.07(-5.35%) |
Sep 17, 2002 | 1.440 | 1.440 | 1.386 | 1.388 | 1,227,003 | -0.05(-3.48%) |
Sep 16, 2002 | 1.462 | 1.466 | 1.426 | 1.438 | 1,102,849 | -0.02(-1.29%) |
Sep 13, 2002 | 1.387 | 1.460 | 1.387 | 1.456 | 723,674 | +0.07(+4.96%) |
Sep 12, 2002 | 1.439 | 1.462 | 1.388 | 1.388 | 1,288,521 | -0.05(-3.66%) |
Sep 11, 2002 | 1.439 | 1.471 | 1.430 | 1.440 | 40,266,296 | +0.04(+2.94%) |
Sep 10, 2002 | 1.361 | 1.422 | 1.325 | 1.399 | 2,665,405 | +0.06(+4.61%) |
Sep 09, 2002 | 1.305 | 1.337 | 1.247 | 1.337 | 1,378,002 | +0.03(+2.61%) |
Sep 06, 2002 | 1.275 | 1.315 | 1.274 | 1.304 | 3,123,993 | +0.03(+2.10%) |
Sep 05, 2002 | 1.247 | 1.293 | 1.229 | 1.277 | 1,199,040 | +0.04(+3.25%) |
Sep 04, 2002 | 1.234 | 1.252 | 1.234 | 1.236 | 1,875,738 | +0.02(+1.62%) |
Sep 03, 2002 | 1.247 | 1.249 | 1.194 | 1.217 | 4,697,734 | -0.03(-2.72%) |
Aug 30, 2002 | 1.225 | 1.260 | 1.220 | 1.251 | 3,019,972 | +0.03(+2.12%) |
Aug 29, 2002 | 1.216 | 1.236 | 1.216 | 1.225 | 873,554 | +0.00(+0.37%) |
Aug 28, 2002 | 1.220 | 1.243 | 1.206 | 1.220 | 1,420,505 | -0.01(-1.09%) |
Aug 27, 2002 | 1.221 | 1.247 | 1.191 | 1.234 | 1,273,980 | +0.01(+1.10%) |
Aug 26, 2002 | 1.225 | 1.226 | 1.183 | 1.220 | 3,691,077 | +0.01(+1.04%) |
Aug 23, 2002 | 1.244 | 1.245 | 1.194 | 1.208 | 578,268 | -0.04(-3.50%) |
Aug 22, 2002 | 1.278 | 1.278 | 1.244 | 1.252 | 587,216 | -0.04(-3.45%) |
Aug 21, 2002 | 1.283 | 1.307 | 1.248 | 1.296 | 1,138,641 | +0.00(+0.35%) |
Aug 20, 2002 | 1.329 | 1.329 | 1.263 | 1.292 | 1,202,396 | -0.02(-1.57%) |
Aug 16, 2002 | 1.305 | 1.377 | 1.283 | 1.312 | 1,401,490 | -0.03(-1.94%) |
Aug 15, 2002 | 1.460 | 1.520 | 1.338 | 1.338 | 3,300,717 | -0.09(-6.50%) |
Aug 14, 2002 | 1.244 | 1.368 | 1.234 | 1.431 | 1,715,791 | +0.18(+14.28%) |
Aug 13, 2002 | 1.202 | 1.294 | 1.202 | 1.253 | 588,335 | +0.04(+3.39%) |
Aug 12, 2002 | 1.231 | 1.245 | 1.202 | 1.211 | 186,790 | -0.05(-3.76%) |
Aug 07, 2002 | 1.246 | 1.269 | 1.198 | 1.259 | 790,785 | +0.03(+2.85%) |
Aug 06, 2002 | 1.250 | 1.252 | 1.207 | 1.224 | 846,710 | +0.00(+0.29%) |
Aug 05, 2002 | 1.262 | 1.273 | 1.169 | 1.220 | 2,306,364 | -0.04(-3.19%) |
Aug 02, 2002 | 1.292 | 1.292 | 1.185 | 1.261 | 1,449,586 | -0.04(-3.36%) |
Aug 01, 2002 | 1.333 | 1.353 | 1.292 | 1.304 | 8,612,513 | -0.03(-2.15%) |
Jul 31, 2002 | 1.369 | 1.372 | 1.324 | 1.333 | 842,236 | -0.04(-2.80%) |
Jul 30, 2002 | 1.400 | 1.400 | 1.297 | 1.371 | 7,382,154 | -0.03(-2.29%) |
Jul 29, 2002 | 1.382 | 1.409 | 1.333 | 1.404 | 1,232,596 | +0.02(+1.55%) |
Jul 26, 2002 | 1.350 | 1.382 | 1.322 | 1.382 | 1,177,789 | +0.05(+3.41%) |
Jul 25, 2002 | 1.313 | 1.368 | 1.311 | 1.337 | 305,352 | +0.02(+1.77%) |
Jul 24, 2002 | 1.236 | 1.314 | 1.211 | 1.313 | 1,900,345 | +0.08(+6.30%) |
Jul 23, 2002 | 1.262 | 1.287 | 1.235 | 1.236 | 2,393,607 | -0.03(-2.06%) |
Jul 22, 2002 | 1.274 | 1.320 | 1.261 | 1.262 | 706,897 | -0.00(-0.28%) |
Jul 19, 2002 | 1.282 | 1.286 | 1.253 | 1.265 | 774,007 | -0.05(-3.68%) |
Jul 17, 2002 | 1.339 | 1.347 | 1.305 | 1.313 | 501,091 | -0.05(-3.99%) |
Jul 12, 2002 | 1.439 | 1.464 | 1.368 | 1.368 | 1,400,372 | -0.06(-4.43%) |
Jul 11, 2002 | 1.408 | 1.448 | 1.363 | 1.431 | 763,941 | +0.02(+1.33%) |
Jul 10, 2002 | 1.431 | 1.451 | 1.363 | 1.413 | 841,118 | -0.02(-1.19%) |
Jul 09, 2002 | 1.543 | 1.543 | 1.408 | 1.430 | 565,965 | -0.11(-7.36%) |
Jul 08, 2002 | 1.547 | 1.547 | 1.543 | 1.543 | 379,174 | -0.00(-0.23%) |
Jul 05, 2002 | 1.457 | 1.547 | 1.457 | 1.547 | 388,122 | +0.10(+6.59%) |
Jul 04, 2002 | 1.502 | 1.503 | 1.386 | 1.451 | 935,072 | +0.00(+0.00%) |
Jul 03, 2002 | 1.502 | 1.503 | 1.386 | 1.451 | 935,072 | -0.06(-3.96%) |
Jul 02, 2002 | 1.533 | 1.542 | 1.502 | 1.511 | 573,794 | -0.02(-1.46%) |