Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 1.676 | 1.676 | 1.472 | 1.517 | 20,415 | -0.02(-1.45%) |
Sep 27, 2002 | 1.466 | 1.653 | 1.466 | 1.540 | 31,327 | -0.01(-0.37%) |
Sep 26, 2002 | 1.563 | 1.563 | 1.483 | 1.545 | 35,903 | -0.02(-1.09%) |
Sep 25, 2002 | 1.625 | 1.625 | 1.534 | 1.563 | 61,774 | -0.05(-2.83%) |
Sep 24, 2002 | 1.625 | 1.648 | 1.602 | 1.608 | 40,303 | -0.02(-1.39%) |
Sep 23, 2002 | 1.591 | 1.688 | 1.563 | 1.631 | 44,351 | +0.05(+2.98%) |
Sep 20, 2002 | 1.585 | 1.591 | 1.563 | 1.584 | 52,871 | +0.02(+0.98%) |
Sep 19, 2002 | 1.614 | 1.619 | 1.563 | 1.568 | 35,375 | -0.07(-4.17%) |
Sep 18, 2002 | 1.631 | 1.659 | 1.631 | 1.636 | 55,438 | +0.01(+0.35%) |
Sep 17, 2002 | 1.710 | 1.710 | 1.653 | 1.631 | 26,355 | -0.02(-1.03%) |
Sep 16, 2002 | 1.727 | 1.733 | 1.648 | 1.648 | 52,974 | -0.01(-0.68%) |
Sep 13, 2002 | 1.563 | 1.659 | 1.563 | 1.659 | 27,279 | +0.10(+6.18%) |
Sep 12, 2002 | 1.563 | 1.585 | 1.563 | 1.563 | 54,206 | -0.01(-0.72%) |
Sep 11, 2002 | 1.591 | 1.591 | 1.574 | 1.574 | 3,695 | -0.00(-0.19%) |
Sep 10, 2002 | 1.563 | 1.591 | 1.563 | 1.577 | 30,271 | -0.01(-0.89%) |
Sep 09, 2002 | 1.597 | 1.648 | 1.563 | 1.591 | 73,214 | +0.00(+0.00%) |
Sep 06, 2002 | 1.705 | 1.705 | 1.591 | 1.591 | 35,199 | -0.03(-1.75%) |
Sep 05, 2002 | 1.648 | 1.662 | 1.619 | 1.619 | 66,702 | -0.06(-3.72%) |
Sep 04, 2002 | 1.688 | 1.705 | 1.676 | 1.682 | 33,439 | +0.01(+0.34%) |
Sep 03, 2002 | 1.727 | 1.727 | 1.642 | 1.676 | 48,751 | -0.06(-3.59%) |
Aug 30, 2002 | 1.676 | 1.739 | 1.591 | 1.739 | 28,687 | +0.12(+7.75%) |
Aug 29, 2002 | 1.648 | 1.648 | 1.597 | 1.614 | 8,623 | -0.03(-2.07%) |
Aug 28, 2002 | 1.682 | 1.682 | 1.591 | 1.648 | 74,094 | +0.00(+0.00%) |
Aug 27, 2002 | 1.625 | 1.705 | 1.619 | 1.648 | 58,782 | +0.03(+1.75%) |
Aug 26, 2002 | 1.705 | 1.784 | 1.619 | 1.619 | 84,126 | -0.09(-5.00%) |
Aug 23, 2002 | 1.773 | 1.778 | 1.551 | 1.705 | 170,804 | -0.03(-1.66%) |
Aug 22, 2002 | 1.592 | 1.784 | 1.563 | 1.733 | 106,653 | +0.15(+9.35%) |
Aug 21, 2002 | 1.608 | 1.682 | 1.580 | 1.585 | 98,030 | +0.00(+0.00%) |
Aug 20, 2002 | 1.580 | 1.602 | 1.580 | 1.585 | 22,527 | +0.00(+0.00%) |
Aug 16, 2002 | 1.563 | 1.614 | 1.557 | 1.585 | 40,127 | +0.02(+1.45%) |
Aug 15, 2002 | 1.585 | 1.597 | 1.534 | 1.563 | 54,558 | -0.02(-1.11%) |
Aug 14, 2002 | 1.619 | 1.619 | 1.551 | 1.580 | 84,478 | -0.03(-2.08%) |
Aug 13, 2002 | 1.608 | 1.619 | 1.591 | 1.614 | 43,823 | +0.02(+1.43%) |
Aug 12, 2002 | 1.591 | 1.595 | 1.574 | 1.591 | 9,503 | -0.01(-0.71%) |
Aug 07, 2002 | 1.606 | 1.619 | 1.585 | 1.602 | 54,118 | +0.01(+0.71%) |
Aug 06, 2002 | 1.580 | 1.648 | 1.580 | 1.591 | 117,213 | +0.00(+0.00%) |
Aug 05, 2002 | 1.563 | 1.619 | 1.540 | 1.591 | 122,141 | -0.01(-0.36%) |
Aug 02, 2002 | 1.619 | 1.648 | 1.597 | 1.597 | 31,679 | -0.05(-3.10%) |
Aug 01, 2002 | 1.648 | 1.648 | 1.591 | 1.648 | 23,759 | -0.03(-1.69%) |
Jul 31, 2002 | 1.750 | 1.784 | 1.676 | 1.676 | 20,591 | +0.00(+0.00%) |
Jul 30, 2002 | 1.648 | 1.756 | 1.591 | 1.676 | 58,078 | +0.03(+1.72%) |
Jul 29, 2002 | 1.540 | 1.648 | 1.540 | 1.648 | 50,335 | +0.07(+4.32%) |
Jul 26, 2002 | 1.534 | 1.585 | 1.534 | 1.580 | 85,358 | -0.02(-1.07%) |
Jul 25, 2002 | 1.511 | 1.597 | 1.420 | 1.597 | 6,476,673 | +0.06(+4.07%) |
Jul 24, 2002 | 1.534 | 1.534 | 1.477 | 1.534 | 117,653 | -0.01(-0.95%) |
Jul 23, 2002 | 1.534 | 1.614 | 1.528 | 1.549 | 84,302 | +0.04(+2.86%) |
Jul 22, 2002 | 1.642 | 1.665 | 1.506 | 1.506 | 86,414 | -0.06(-4.03%) |
Jul 19, 2002 | 1.511 | 1.648 | 1.506 | 1.569 | 81,662 | -0.05(-3.11%) |
Jul 17, 2002 | 1.648 | 1.659 | 1.619 | 1.619 | 21,823 | -0.09(-5.00%) |
Jul 12, 2002 | 1.705 | 1.732 | 1.705 | 1.705 | 43,823 | -0.02(-1.30%) |
Jul 11, 2002 | 1.733 | 1.733 | 1.665 | 1.727 | 94,862 | -0.02(-1.31%) |
Jul 10, 2002 | 1.733 | 1.756 | 1.693 | 1.750 | 70,046 | +0.02(+0.98%) |
Jul 09, 2002 | 1.739 | 1.784 | 1.722 | 1.733 | 32,911 | -0.07(-4.09%) |
Jul 08, 2002 | 1.739 | 1.807 | 1.739 | 1.807 | 17,599 | +0.07(+3.92%) |
Jul 05, 2002 | 1.733 | 1.790 | 1.733 | 1.739 | 29,039 | +0.01(+0.33%) |
Jul 04, 2002 | 1.733 | 1.761 | 1.733 | 1.733 | 23,759 | +0.00(+0.00%) |
Jul 03, 2002 | 1.733 | 1.761 | 1.733 | 1.733 | 23,759 | -0.00(-0.16%) |
Jul 02, 2002 | 1.733 | 1.847 | 1.733 | 1.736 | 40,127 | -0.03(-1.77%) |