Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 1.723 | 1.838 | 1.723 | 1.838 | 21,939 | +0.10(+5.57%) |
Sep 27, 2002 | 1.749 | 1.775 | 1.730 | 1.741 | 23,093 | +0.01(+0.50%) |
Sep 26, 2002 | 1.697 | 1.732 | 1.697 | 1.732 | 7,313 | +0.04(+2.56%) |
Sep 25, 2002 | 1.677 | 1.689 | 1.677 | 1.689 | 6,928 | +0.01(+0.72%) |
Sep 24, 2002 | 1.677 | 1.677 | 1.677 | 1.677 | 8,467 | -0.00(-0.21%) |
Sep 23, 2002 | 1.706 | 1.715 | 1.671 | 1.680 | 17,705 | -0.03(-2.02%) |
Sep 20, 2002 | 1.697 | 1.715 | 1.697 | 1.715 | 40,029 | +0.03(+1.54%) |
Sep 19, 2002 | 1.722 | 1.723 | 1.689 | 1.689 | 14,241 | -0.03(-1.91%) |
Sep 18, 2002 | 1.715 | 1.723 | 1.715 | 1.722 | 4,233 | +0.00(+0.00%) |
Sep 17, 2002 | 1.706 | 1.730 | 1.706 | 1.722 | 33,101 | +0.01(+0.40%) |
Sep 16, 2002 | 1.715 | 1.715 | 1.715 | 1.715 | 384 | +0.00(+0.00%) |
Sep 13, 2002 | 1.687 | 1.715 | 1.687 | 1.715 | 4,618 | +0.03(+1.54%) |
Sep 12, 2002 | 1.706 | 1.706 | 1.689 | 1.689 | 9,237 | -0.03(-1.52%) |
Sep 11, 2002 | 1.715 | 1.715 | 1.706 | 1.715 | 1,924 | -0.01(-0.50%) |
Sep 10, 2002 | 1.732 | 1.732 | 1.697 | 1.723 | 9,622 | -0.01(-0.50%) |
Sep 09, 2002 | 1.741 | 1.741 | 1.715 | 1.732 | 4,618 | +0.01(+0.50%) |
Sep 06, 2002 | 1.682 | 1.723 | 1.682 | 1.723 | 10,777 | +0.04(+2.58%) |
Sep 05, 2002 | 1.665 | 1.680 | 1.654 | 1.680 | 35,025 | +0.02(+0.94%) |
Sep 04, 2002 | 1.654 | 1.678 | 1.654 | 1.665 | 13,856 | -0.01(-0.41%) |
Sep 03, 2002 | 1.689 | 1.690 | 1.671 | 1.671 | 15,010 | -0.03(-2.03%) |
Aug 30, 2002 | 1.723 | 1.723 | 1.706 | 1.706 | 4,618 | -0.00(-0.10%) |
Aug 29, 2002 | 1.690 | 1.708 | 1.689 | 1.708 | 23,093 | +0.02(+1.13%) |
Aug 28, 2002 | 1.706 | 1.706 | 1.689 | 1.689 | 5,388 | -0.03(-2.01%) |
Aug 27, 2002 | 1.775 | 1.775 | 1.723 | 1.723 | 9,622 | -0.03(-1.97%) |
Aug 26, 2002 | 1.723 | 1.758 | 1.723 | 1.758 | 9,237 | +0.04(+2.53%) |
Aug 23, 2002 | 1.697 | 1.723 | 1.697 | 1.715 | 8,467 | +0.03(+1.54%) |
Aug 22, 2002 | 1.689 | 1.689 | 1.671 | 1.689 | 6,928 | +0.02(+1.04%) |
Aug 21, 2002 | 1.697 | 1.697 | 1.633 | 1.671 | 22,324 | -0.03(-1.53%) |
Aug 20, 2002 | 1.654 | 1.697 | 1.645 | 1.697 | 36,180 | +0.04(+2.62%) |
Aug 16, 2002 | 1.663 | 1.687 | 1.645 | 1.654 | 16,550 | -0.01(-0.52%) |
Aug 15, 2002 | 1.704 | 1.704 | 1.663 | 1.663 | 13,471 | -0.06(-3.42%) |
Aug 14, 2002 | 1.741 | 1.741 | 1.716 | 1.722 | 8,852 | -0.03(-1.58%) |
Aug 13, 2002 | 1.755 | 1.755 | 1.749 | 1.749 | 3,848 | -0.01(-0.30%) |
Aug 12, 2002 | 1.784 | 1.784 | 1.749 | 1.755 | 11,931 | -0.06(-3.52%) |
Aug 07, 2002 | 1.931 | 1.931 | 1.787 | 1.819 | 65,817 | -0.11(-5.83%) |
Aug 06, 2002 | 1.949 | 1.949 | 1.905 | 1.931 | 42,338 | -0.03(-1.33%) |
Aug 05, 2002 | 2.044 | 2.044 | 1.949 | 1.957 | 25,788 | -0.07(-3.42%) |
Aug 02, 2002 | 2.001 | 2.027 | 1.992 | 2.027 | 24,248 | +0.02(+0.86%) |
Aug 01, 2002 | 1.949 | 2.009 | 1.949 | 2.009 | 11,162 | +0.06(+3.11%) |
Jul 31, 2002 | 1.990 | 1.992 | 1.949 | 1.949 | 8,852 | -0.03(-1.75%) |
Jul 30, 2002 | 2.009 | 2.009 | 1.983 | 1.983 | 11,546 | -0.04(-2.14%) |
Jul 29, 2002 | 1.871 | 2.027 | 1.871 | 2.027 | 33,486 | +0.17(+9.35%) |
Jul 26, 2002 | 1.697 | 1.853 | 1.690 | 1.853 | 59,274 | +0.18(+10.65%) |
Jul 25, 2002 | 1.680 | 1.680 | 1.663 | 1.675 | 9,237 | -0.01(-0.31%) |
Jul 24, 2002 | 1.611 | 1.680 | 1.611 | 1.680 | 22,324 | +0.05(+3.19%) |
Jul 23, 2002 | 1.663 | 1.663 | 1.628 | 1.628 | 35,025 | -0.06(-3.39%) |
Jul 22, 2002 | 1.775 | 1.775 | 1.645 | 1.685 | 40,414 | -0.07(-4.14%) |
Jul 19, 2002 | 1.827 | 1.827 | 1.758 | 1.758 | 43,493 | -0.10(-5.58%) |
Jul 17, 2002 | 1.888 | 1.888 | 1.834 | 1.862 | 33,870 | -0.18(-8.67%) |
Jul 12, 2002 | 2.061 | 2.061 | 2.035 | 2.039 | 27,327 | +0.00(+0.17%) |
Jul 11, 2002 | 1.975 | 2.035 | 1.975 | 2.035 | 30,791 | +0.04(+2.17%) |
Jul 10, 2002 | 1.957 | 2.001 | 1.949 | 1.992 | 28,097 | +0.04(+2.22%) |
Jul 09, 2002 | 1.881 | 1.949 | 1.874 | 1.949 | 48,112 | +0.08(+4.17%) |
Jul 08, 2002 | 1.914 | 1.914 | 1.871 | 1.871 | 23,863 | -0.03(-1.82%) |
Jul 05, 2002 | 1.905 | 1.905 | 1.905 | 1.905 | 10,007 | +0.00(+0.00%) |
Jul 04, 2002 | 1.904 | 1.905 | 1.890 | 1.905 | 13,856 | +0.00(+0.00%) |
Jul 03, 2002 | 1.904 | 1.905 | 1.890 | 1.905 | 13,856 | +0.00(+0.00%) |
Jul 02, 2002 | 1.954 | 1.954 | 1.898 | 1.905 | 69,666 | -0.07(-3.76%) |