Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 1.653 | 1.677 | 1.653 | 1.677 | 44,246 | +0.07(+4.09%) |
Oct 30, 2002 | 1.650 | 1.650 | 1.611 | 1.611 | 211,243 | -0.08(-4.56%) |
Oct 29, 2002 | 1.688 | 1.688 | 1.688 | 1.688 | 0 | +0.00(+0.00%) |
Oct 28, 2002 | 1.688 | 1.688 | 1.688 | 1.688 | 0 | +0.00(+0.00%) |
Oct 25, 2002 | 1.688 | 1.688 | 1.688 | 1.688 | 3,568 | +0.01(+0.84%) |
Oct 24, 2002 | 1.674 | 1.674 | 1.674 | 1.674 | 0 | +0.00(+0.00%) |
Oct 23, 2002 | 1.674 | 1.674 | 1.674 | 1.674 | 0 | +0.00(+0.00%) |
Oct 22, 2002 | 1.674 | 1.674 | 1.674 | 1.674 | 0 | +0.00(+0.00%) |
Oct 21, 2002 | 1.699 | 1.699 | 1.674 | 1.674 | 25,691 | -0.01(-0.62%) |
Oct 18, 2002 | 1.685 | 1.685 | 1.685 | 1.685 | 0 | +0.00(+0.00%) |
Oct 17, 2002 | 1.700 | 1.716 | 1.685 | 1.685 | 47,101 | -0.05(-2.83%) |
Oct 16, 2002 | 1.699 | 1.734 | 1.699 | 1.734 | 12,845 | -0.03(-1.59%) |
Oct 15, 2002 | 1.716 | 1.762 | 1.716 | 1.762 | 9,277 | -0.02(-1.30%) |
Oct 14, 2002 | 1.785 | 1.785 | 1.785 | 1.785 | 713 | +0.10(+5.95%) |
Oct 11, 2002 | 1.682 | 1.752 | 1.682 | 1.685 | 13,559 | +0.04(+2.34%) |
Oct 10, 2002 | 1.611 | 1.646 | 1.611 | 1.646 | 2,212,346 | +0.00(+0.00%) |
Oct 09, 2002 | 1.646 | 1.646 | 1.646 | 1.646 | 11,418 | +0.00(+0.00%) |
Oct 08, 2002 | 1.681 | 1.681 | 1.604 | 1.646 | 52,097 | -0.04(-2.08%) |
Oct 07, 2002 | 1.716 | 1.716 | 1.681 | 1.681 | 9,991 | -0.04(-2.44%) |
Oct 04, 2002 | 1.755 | 1.755 | 1.716 | 1.724 | 23,550 | -0.01(-0.85%) |
Oct 03, 2002 | 1.734 | 1.881 | 1.734 | 1.738 | 88,493 | +0.02(+1.27%) |
Oct 02, 2002 | 1.716 | 1.724 | 1.674 | 1.716 | 7,136 | +0.00(+0.00%) |
Oct 01, 2002 | 1.664 | 1.716 | 1.664 | 1.716 | 6,422,940 | +0.05(+3.16%) |
Sep 30, 2002 | 1.664 | 1.664 | 1.646 | 1.664 | 2,854 | +0.00(+0.00%) |
Sep 27, 2002 | 1.664 | 1.664 | 1.664 | 1.664 | 0 | +0.00(+0.00%) |
Sep 26, 2002 | 1.681 | 1.681 | 1.664 | 1.664 | 24,264 | +0.02(+1.06%) |
Sep 25, 2002 | 1.646 | 1.646 | 1.646 | 1.646 | 5,709 | -0.03(-1.84%) |
Sep 24, 2002 | 1.633 | 1.677 | 1.632 | 1.677 | 72,079 | -0.00(-0.21%) |
Sep 23, 2002 | 1.681 | 1.681 | 1.681 | 1.681 | 713 | -0.03(-2.00%) |
Sep 20, 2002 | 1.639 | 1.715 | 1.639 | 1.715 | 2,854 | +0.08(+4.61%) |
Sep 19, 2002 | 1.662 | 1.743 | 1.639 | 1.639 | 8,563 | -0.10(-5.95%) |
Sep 18, 2002 | 1.675 | 1.743 | 1.639 | 1.743 | 24,978 | +0.07(+4.10%) |
Sep 17, 2002 | 1.688 | 1.688 | 1.674 | 1.674 | 3,568 | -0.11(-5.91%) |
Sep 16, 2002 | 1.745 | 1.853 | 1.745 | 1.780 | 9,991 | +0.12(+7.40%) |
Sep 13, 2002 | 1.692 | 1.692 | 1.657 | 1.657 | 7,136 | -0.04(-2.07%) |
Sep 12, 2002 | 1.695 | 1.695 | 1.692 | 1.692 | 5,709 | -0.06(-3.40%) |
Sep 11, 2002 | 1.752 | 1.752 | 1.752 | 1.752 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 1.792 | 1.792 | 1.692 | 1.752 | 21,409 | +0.04(+2.46%) |
Sep 09, 2002 | 1.716 | 1.726 | 1.710 | 1.710 | 17,127 | -0.01(-0.61%) |
Sep 06, 2002 | 1.724 | 1.724 | 1.720 | 1.720 | 26,405 | -0.00(-0.20%) |
Sep 05, 2002 | 1.724 | 1.724 | 1.724 | 1.724 | 3,568 | -0.03(-1.60%) |
Sep 04, 2002 | 1.752 | 1.752 | 1.752 | 1.752 | 20,696 | +0.00(+0.00%) |
Sep 03, 2002 | 1.789 | 1.800 | 1.752 | 1.752 | 11,418 | +0.00(+0.00%) |
Aug 30, 2002 | 1.755 | 1.755 | 1.752 | 1.752 | 9,277 | -0.03(-1.96%) |
Aug 29, 2002 | 1.782 | 1.787 | 1.782 | 1.786 | 6,422 | +0.03(+1.59%) |
Aug 28, 2002 | 1.784 | 1.784 | 1.759 | 1.759 | 4,281 | -0.01(-0.40%) |
Aug 27, 2002 | 1.765 | 1.786 | 1.765 | 1.766 | 13,559 | +0.01(+0.60%) |
Aug 26, 2002 | 1.755 | 1.755 | 1.755 | 1.755 | 713 | +0.00(+0.20%) |
Aug 23, 2002 | 1.755 | 1.755 | 1.752 | 1.752 | 30,687 | +0.03(+1.71%) |
Aug 22, 2002 | 1.706 | 1.722 | 1.706 | 1.722 | 12,845 | +0.02(+1.34%) |
Aug 21, 2002 | 1.699 | 1.699 | 1.699 | 1.699 | 0 | +0.00(+0.00%) |
Aug 20, 2002 | 1.700 | 1.700 | 1.699 | 1.699 | 1,427 | -0.04(-2.20%) |
Aug 16, 2002 | 1.752 | 1.766 | 1.738 | 1.738 | 64,229 | -0.02(-0.92%) |
Aug 15, 2002 | 1.754 | 1.754 | 1.754 | 1.754 | 0 | +0.00(+0.00%) |
Aug 14, 2002 | 1.765 | 1.783 | 1.754 | 1.754 | 62,802 | -0.02(-0.87%) |
Aug 13, 2002 | 1.752 | 1.769 | 1.752 | 1.769 | 23,550 | +0.02(+1.00%) |
Aug 12, 2002 | 1.787 | 1.787 | 1.721 | 1.752 | 57,092 | -0.04(-2.00%) |
Aug 07, 2002 | 1.788 | 1.788 | 1.787 | 1.787 | 34,969 | +0.00(+0.00%) |
Aug 06, 2002 | 1.757 | 1.787 | 1.757 | 1.787 | 2,140 | +0.01(+0.35%) |
Aug 05, 2002 | 1.782 | 1.841 | 1.781 | 1.781 | 29,973 | -0.10(-5.45%) |
Aug 02, 2002 | 1.884 | 1.884 | 1.884 | 1.884 | 713 | -0.00(-0.24%) |