Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 1.240 | 1.248 | 1.235 | 1.235 | 82,292 | -0.01(-0.82%) |
Sep 27, 2002 | 1.240 | 1.245 | 1.235 | 1.245 | 14,205 | +0.00(+0.00%) |
Sep 26, 2002 | 1.245 | 1.245 | 1.242 | 1.245 | 22,532 | +0.01(+0.41%) |
Sep 25, 2002 | 1.230 | 1.253 | 1.225 | 1.240 | 24,491 | +0.01(+0.41%) |
Sep 24, 2002 | 1.235 | 1.235 | 1.235 | 1.235 | 979 | -0.00(-0.25%) |
Sep 23, 2002 | 1.235 | 1.239 | 1.235 | 1.238 | 12,735 | -0.00(-0.16%) |
Sep 20, 2002 | 1.239 | 1.242 | 1.239 | 1.240 | 20,083 | +0.01(+0.91%) |
Sep 19, 2002 | 1.256 | 1.266 | 1.225 | 1.229 | 133,724 | -0.03(-2.11%) |
Sep 18, 2002 | 1.304 | 1.304 | 1.256 | 1.256 | 51,432 | -0.05(-3.91%) |
Sep 17, 2002 | 1.312 | 1.312 | 1.307 | 1.307 | 2,939 | -0.01(-0.70%) |
Sep 16, 2002 | 1.322 | 1.322 | 1.315 | 1.316 | 6,367 | +0.00(+0.16%) |
Sep 13, 2002 | 1.310 | 1.314 | 1.307 | 1.314 | 4,898 | +0.00(+0.00%) |
Sep 12, 2002 | 1.312 | 1.314 | 1.312 | 1.314 | 11,756 | -0.00(-0.31%) |
Sep 11, 2002 | 1.318 | 1.318 | 1.318 | 1.318 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 1.317 | 1.320 | 1.317 | 1.318 | 5,388 | +0.00(+0.08%) |
Sep 09, 2002 | 1.321 | 1.321 | 1.317 | 1.317 | 3,918 | -0.01(-0.39%) |
Sep 06, 2002 | 1.329 | 1.329 | 1.322 | 1.322 | 1,322,553 | -0.01(-0.54%) |
Sep 05, 2002 | 1.327 | 1.329 | 1.327 | 1.329 | 71,515 | +0.00(+0.15%) |
Sep 04, 2002 | 1.316 | 1.327 | 1.316 | 1.327 | 19,593 | +0.01(+0.78%) |
Sep 03, 2002 | 1.317 | 1.317 | 1.317 | 1.317 | 51,922 | +0.01(+0.39%) |
Aug 30, 2002 | 1.291 | 1.312 | 1.290 | 1.312 | 13,225 | +0.03(+2.39%) |
Aug 29, 2002 | 1.274 | 1.281 | 1.274 | 1.281 | 2,939 | +0.01(+0.40%) |
Aug 28, 2002 | 1.291 | 1.291 | 1.272 | 1.276 | 17,144 | -0.01(-0.40%) |
Aug 27, 2002 | 1.317 | 1.317 | 1.281 | 1.281 | 40,166 | -0.04(-3.31%) |
Aug 26, 2002 | 1.340 | 1.340 | 1.325 | 1.325 | 6,367 | -0.02(-1.14%) |
Aug 23, 2002 | 1.340 | 1.340 | 1.340 | 1.340 | 5,878 | +0.00(+0.00%) |
Aug 22, 2002 | 1.340 | 1.340 | 1.340 | 1.340 | 2,939 | +0.00(+0.23%) |
Aug 21, 2002 | 1.337 | 1.337 | 1.337 | 1.337 | 0 | +0.00(+0.00%) |
Aug 20, 2002 | 1.337 | 1.342 | 1.337 | 1.337 | 8,817 | -0.01(-0.38%) |
Aug 16, 2002 | 1.332 | 1.342 | 1.332 | 1.342 | 3,918 | +0.01(+1.00%) |
Aug 15, 2002 | 1.307 | 1.329 | 1.306 | 1.329 | 12,245 | +0.03(+2.04%) |
Aug 14, 2002 | 1.296 | 1.302 | 1.296 | 1.302 | 5,878 | +0.01(+0.55%) |
Aug 13, 2002 | 1.291 | 1.296 | 1.291 | 1.295 | 2,449 | +0.01(+0.71%) |
Aug 12, 2002 | 1.301 | 1.301 | 1.286 | 1.286 | 23,512 | -0.04(-3.08%) |
Aug 07, 2002 | 1.304 | 1.332 | 1.300 | 1.327 | 16,164 | +0.03(+2.20%) |
Aug 06, 2002 | 1.293 | 1.298 | 1.293 | 1.298 | 15,674 | +0.00(+0.24%) |
Aug 05, 2002 | 1.316 | 1.316 | 1.293 | 1.295 | 24,491 | -0.01(-0.78%) |
Aug 02, 2002 | 1.319 | 1.319 | 1.301 | 1.306 | 35,268 | -0.01(-0.85%) |
Aug 01, 2002 | 1.317 | 1.317 | 1.317 | 1.317 | 2,939 | -0.00(-0.31%) |
Jul 31, 2002 | 1.322 | 1.322 | 1.321 | 1.321 | 1,959 | -0.01(-0.46%) |
Jul 30, 2002 | 1.317 | 1.327 | 1.317 | 1.327 | 6,367 | +0.01(+0.39%) |
Jul 29, 2002 | 1.322 | 1.322 | 1.317 | 1.322 | 45,064 | +0.02(+1.17%) |
Jul 26, 2002 | 1.314 | 1.317 | 1.307 | 1.307 | 2,449 | -0.01(-0.54%) |
Jul 25, 2002 | 1.317 | 1.317 | 1.312 | 1.314 | 15,674 | +0.00(+0.16%) |
Jul 24, 2002 | 1.388 | 1.388 | 1.312 | 1.312 | 49,963 | -0.08(-5.86%) |
Jul 23, 2002 | 1.424 | 1.424 | 1.393 | 1.393 | 22,532 | -0.03(-2.36%) |
Jul 22, 2002 | 1.429 | 1.429 | 1.426 | 1.427 | 16,654 | -0.01(-0.43%) |
Jul 19, 2002 | 1.449 | 1.449 | 1.429 | 1.433 | 23,512 | -0.06(-3.84%) |
Jul 17, 2002 | 1.495 | 1.495 | 1.490 | 1.490 | 1,469 | -0.05(-3.44%) |
Jul 12, 2002 | 1.557 | 1.557 | 1.543 | 1.543 | 1,518,487 | -0.02(-1.18%) |
Jul 11, 2002 | 1.569 | 1.569 | 1.562 | 1.562 | 13,225 | -0.01(-0.46%) |
Jul 10, 2002 | 1.572 | 1.572 | 1.569 | 1.569 | 440,851 | -0.00(-0.19%) |
Jul 09, 2002 | 1.572 | 1.572 | 1.572 | 1.572 | 0 | +0.00(+0.00%) |
Jul 08, 2002 | 1.567 | 1.577 | 1.567 | 1.572 | 11,756 | +0.01(+0.65%) |
Jul 05, 2002 | 1.562 | 1.562 | 1.562 | 1.562 | 979 | -0.01(-0.33%) |
Jul 04, 2002 | 1.567 | 1.567 | 1.567 | 1.567 | 489 | +0.00(+0.00%) |
Jul 03, 2002 | 1.567 | 1.567 | 1.567 | 1.567 | 489 | +0.00(+0.00%) |
Jul 02, 2002 | 1.577 | 1.577 | 1.562 | 1.567 | 24,491 | -0.01(-0.45%) |