Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 1.519 | 1.552 | 1.438 | 1.546 | 430,000 | +0.01(+0.56%) |
Oct 30, 2002 | 1.548 | 1.600 | 1.524 | 1.538 | 489,280 | +0.01(+0.48%) |
Oct 29, 2002 | 1.581 | 1.583 | 1.478 | 1.530 | 257,200 | -0.01(-0.48%) |
Oct 28, 2002 | 1.587 | 1.587 | 1.531 | 1.538 | 226,400 | -0.05(-3.15%) |
Oct 25, 2002 | 1.551 | 1.600 | 1.512 | 1.587 | 708,684 | +0.01(+0.40%) |
Oct 24, 2002 | 1.531 | 1.581 | 1.531 | 1.581 | 340,400 | +0.03(+2.18%) |
Oct 23, 2002 | 1.538 | 1.587 | 1.525 | 1.548 | 248,400 | +0.01(+0.65%) |
Oct 22, 2002 | 1.504 | 1.562 | 1.504 | 1.538 | 357,200 | +0.03(+1.91%) |
Oct 21, 2002 | 1.504 | 1.526 | 1.500 | 1.509 | 103,600 | -0.02(-1.07%) |
Oct 18, 2002 | 1.559 | 1.560 | 1.500 | 1.525 | 302,420 | -0.04(-2.48%) |
Oct 17, 2002 | 1.566 | 1.586 | 1.525 | 1.564 | 473,640 | +0.06(+3.82%) |
Oct 16, 2002 | 1.494 | 1.521 | 1.482 | 1.506 | 810,580 | -0.00(-0.32%) |
Oct 15, 2002 | 1.460 | 1.616 | 1.460 | 1.511 | 1,071,600 | +0.07(+4.94%) |
Oct 14, 2002 | 1.399 | 1.505 | 1.399 | 1.440 | 466,800 | +0.05(+3.32%) |
Oct 11, 2002 | 1.469 | 1.506 | 1.375 | 1.394 | 598,800 | -0.07(-4.78%) |
Oct 10, 2002 | 1.375 | 1.481 | 1.375 | 1.464 | 468,636 | +0.08(+5.50%) |
Oct 09, 2002 | 1.369 | 1.414 | 1.350 | 1.387 | 627,496 | +0.01(+0.91%) |
Oct 08, 2002 | 1.429 | 1.460 | 1.344 | 1.375 | 356,800 | -0.06(-4.26%) |
Oct 07, 2002 | 1.456 | 1.498 | 1.426 | 1.436 | 500,000 | -0.03(-2.13%) |
Oct 04, 2002 | 1.499 | 1.500 | 1.460 | 1.468 | 711,600 | -0.02(-1.18%) |
Oct 03, 2002 | 1.404 | 1.540 | 1.400 | 1.485 | 2,590,800 | +0.18(+13.68%) |
Oct 02, 2002 | 1.298 | 1.374 | 1.294 | 1.306 | 681,200 | -0.00(-0.29%) |
Oct 01, 2002 | 1.237 | 1.325 | 1.237 | 1.310 | 481,584 | +0.08(+6.94%) |
Sep 30, 2002 | 1.248 | 1.250 | 1.128 | 1.225 | 544,400 | -0.01(-0.51%) |
Sep 27, 2002 | 1.124 | 1.266 | 1.100 | 1.231 | 1,442,800 | +0.13(+11.80%) |
Sep 26, 2002 | 1.159 | 1.163 | 1.089 | 1.101 | 814,184 | -0.05(-4.76%) |
Sep 25, 2002 | 1.145 | 1.194 | 1.144 | 1.156 | 753,600 | +0.05(+4.52%) |
Sep 24, 2002 | 1.150 | 1.150 | 1.089 | 1.106 | 584,800 | -0.04(-3.28%) |
Sep 23, 2002 | 1.160 | 1.160 | 1.125 | 1.144 | 428,400 | -0.01(-1.08%) |
Sep 20, 2002 | 1.144 | 1.195 | 1.107 | 1.156 | 1,091,600 | +0.06(+5.11%) |
Sep 19, 2002 | 1.160 | 1.169 | 1.070 | 1.100 | 1,013,600 | -0.06(-5.17%) |
Sep 18, 2002 | 1.200 | 1.200 | 1.144 | 1.160 | 203,600 | -0.03(-2.32%) |
Sep 17, 2002 | 1.238 | 1.250 | 1.184 | 1.188 | 394,000 | -0.03(-2.56%) |
Sep 16, 2002 | 1.250 | 1.250 | 1.212 | 1.219 | 372,400 | -0.03(-2.50%) |
Sep 13, 2002 | 1.274 | 1.275 | 1.249 | 1.250 | 357,912 | -0.02(-1.57%) |
Sep 12, 2002 | 1.344 | 1.344 | 1.265 | 1.270 | 545,200 | -0.04(-2.87%) |
Sep 11, 2002 | 1.344 | 1.344 | 1.312 | 1.308 | 82,000 | -0.04(-2.70%) |
Sep 10, 2002 | 1.312 | 1.344 | 1.308 | 1.344 | 536,992 | +0.04(+2.87%) |
Sep 09, 2002 | 1.300 | 1.333 | 1.275 | 1.306 | 1,008,400 | -0.01(-0.85%) |
Sep 06, 2002 | 1.301 | 1.344 | 1.290 | 1.317 | 649,144 | +0.02(+1.35%) |
Sep 05, 2002 | 1.344 | 1.349 | 1.288 | 1.300 | 406,400 | -0.04(-2.99%) |
Sep 04, 2002 | 1.286 | 1.341 | 1.281 | 1.340 | 97,284 | +0.06(+4.59%) |
Sep 03, 2002 | 1.312 | 1.326 | 1.281 | 1.281 | 593,600 | -0.06(-4.65%) |
Aug 30, 2002 | 1.324 | 1.356 | 1.306 | 1.344 | 317,600 | +0.04(+3.27%) |
Aug 29, 2002 | 1.270 | 1.330 | 1.261 | 1.301 | 430,400 | +0.03(+2.36%) |
Aug 28, 2002 | 1.279 | 1.300 | 1.256 | 1.271 | 236,000 | +0.00(+0.30%) |
Aug 27, 2002 | 1.335 | 1.337 | 1.265 | 1.268 | 174,356 | -0.08(-6.28%) |
Aug 26, 2002 | 1.300 | 1.353 | 1.285 | 1.353 | 181,200 | +0.05(+3.54%) |
Aug 23, 2002 | 1.301 | 1.330 | 1.286 | 1.306 | 176,860 | -0.02(-1.79%) |
Aug 22, 2002 | 1.305 | 1.344 | 1.288 | 1.330 | 153,600 | +0.05(+3.70%) |
Aug 21, 2002 | 1.266 | 1.339 | 1.254 | 1.282 | 290,636 | +0.03(+2.40%) |
Aug 20, 2002 | 1.292 | 1.292 | 1.226 | 1.252 | 659,200 | -0.02(-1.47%) |
Aug 16, 2002 | 1.210 | 1.292 | 1.210 | 1.271 | 373,400 | +0.05(+4.20%) |
Aug 15, 2002 | 1.245 | 1.279 | 1.188 | 1.220 | 506,084 | -0.01(-0.81%) |
Aug 14, 2002 | 1.238 | 1.244 | 1.163 | 1.230 | 638,400 | -0.01(-0.61%) |
Aug 13, 2002 | 1.230 | 1.311 | 1.206 | 1.238 | 429,784 | -0.00(-0.20%) |
Aug 12, 2002 | 1.236 | 1.250 | 1.206 | 1.240 | 886,400 | +0.11(+10.22%) |
Aug 07, 2002 | 1.100 | 1.125 | 1.089 | 1.125 | 543,160 | +0.02(+1.69%) |
Aug 06, 2002 | 1.151 | 1.157 | 1.081 | 1.106 | 975,600 | -0.03(-2.85%) |
Aug 05, 2002 | 1.220 | 1.220 | 1.137 | 1.139 | 859,200 | -0.07(-5.69%) |
Aug 02, 2002 | 1.324 | 1.324 | 1.164 | 1.208 | 149,240,000 | -0.17(-12.18%) |