Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 1.695 | 1.695 | 1.488 | 1.534 | 20,192 | -0.02(-1.45%) |
Sep 27, 2002 | 1.482 | 1.672 | 1.482 | 1.557 | 30,984 | -0.01(-0.37%) |
Sep 26, 2002 | 1.580 | 1.580 | 1.499 | 1.563 | 35,510 | -0.02(-1.09%) |
Sep 25, 2002 | 1.643 | 1.643 | 1.551 | 1.580 | 61,098 | -0.05(-2.83%) |
Sep 24, 2002 | 1.643 | 1.666 | 1.620 | 1.626 | 39,862 | -0.02(-1.39%) |
Sep 23, 2002 | 1.609 | 1.706 | 1.580 | 1.649 | 43,865 | +0.05(+2.98%) |
Sep 20, 2002 | 1.603 | 1.609 | 1.580 | 1.601 | 52,292 | +0.02(+0.98%) |
Sep 19, 2002 | 1.632 | 1.637 | 1.580 | 1.586 | 34,988 | -0.07(-4.17%) |
Sep 18, 2002 | 1.649 | 1.677 | 1.649 | 1.655 | 54,832 | +0.01(+0.35%) |
Sep 17, 2002 | 1.729 | 1.729 | 1.672 | 1.649 | 26,067 | -0.02(-1.03%) |
Sep 16, 2002 | 1.746 | 1.752 | 1.666 | 1.666 | 52,395 | -0.01(-0.68%) |
Sep 13, 2002 | 1.580 | 1.677 | 1.580 | 1.677 | 26,980 | +0.10(+6.18%) |
Sep 12, 2002 | 1.580 | 1.603 | 1.580 | 1.580 | 53,613 | -0.01(-0.72%) |
Sep 11, 2002 | 1.609 | 1.609 | 1.591 | 1.591 | 3,655 | -0.00(-0.19%) |
Sep 10, 2002 | 1.580 | 1.609 | 1.580 | 1.594 | 29,940 | -0.01(-0.89%) |
Sep 09, 2002 | 1.614 | 1.666 | 1.580 | 1.609 | 72,413 | +0.00(+0.00%) |
Sep 06, 2002 | 1.723 | 1.723 | 1.609 | 1.609 | 34,814 | -0.03(-1.75%) |
Sep 05, 2002 | 1.667 | 1.680 | 1.637 | 1.637 | 65,972 | -0.06(-3.72%) |
Sep 04, 2002 | 1.706 | 1.723 | 1.695 | 1.700 | 33,073 | +0.01(+0.34%) |
Sep 03, 2002 | 1.746 | 1.746 | 1.660 | 1.695 | 48,217 | -0.06(-3.59%) |
Aug 30, 2002 | 1.695 | 1.758 | 1.609 | 1.758 | 28,373 | +0.13(+7.75%) |
Aug 29, 2002 | 1.666 | 1.666 | 1.614 | 1.632 | 8,529 | -0.03(-2.07%) |
Aug 28, 2002 | 1.700 | 1.700 | 1.609 | 1.666 | 73,283 | +0.00(+0.00%) |
Aug 27, 2002 | 1.643 | 1.723 | 1.637 | 1.666 | 58,139 | +0.03(+1.75%) |
Aug 26, 2002 | 1.723 | 1.804 | 1.637 | 1.637 | 83,205 | -0.09(-5.00%) |
Aug 23, 2002 | 1.792 | 1.798 | 1.568 | 1.723 | 168,935 | -0.03(-1.67%) |
Aug 22, 2002 | 1.609 | 1.804 | 1.580 | 1.753 | 105,486 | +0.15(+9.35%) |
Aug 21, 2002 | 1.626 | 1.700 | 1.597 | 1.603 | 96,957 | +0.00(+0.00%) |
Aug 20, 2002 | 1.597 | 1.620 | 1.597 | 1.603 | 22,280 | +0.00(+0.00%) |
Aug 16, 2002 | 1.580 | 1.632 | 1.574 | 1.603 | 39,688 | +0.02(+1.45%) |
Aug 15, 2002 | 1.603 | 1.614 | 1.551 | 1.580 | 53,961 | -0.02(-1.11%) |
Aug 14, 2002 | 1.637 | 1.637 | 1.568 | 1.598 | 83,553 | -0.03(-2.08%) |
Aug 13, 2002 | 1.626 | 1.637 | 1.609 | 1.632 | 43,343 | +0.02(+1.43%) |
Aug 12, 2002 | 1.609 | 1.613 | 1.591 | 1.609 | 9,399 | -0.01(-0.71%) |
Aug 07, 2002 | 1.624 | 1.637 | 1.603 | 1.620 | 53,526 | +0.01(+0.71%) |
Aug 06, 2002 | 1.597 | 1.666 | 1.597 | 1.609 | 115,930 | +0.00(+0.00%) |
Aug 05, 2002 | 1.580 | 1.637 | 1.557 | 1.609 | 120,804 | -0.01(-0.36%) |
Aug 02, 2002 | 1.637 | 1.666 | 1.614 | 1.614 | 31,332 | -0.05(-3.10%) |
Aug 01, 2002 | 1.666 | 1.667 | 1.609 | 1.666 | 23,499 | -0.03(-1.70%) |
Jul 31, 2002 | 1.769 | 1.804 | 1.695 | 1.695 | 20,366 | +0.00(+0.00%) |
Jul 30, 2002 | 1.666 | 1.775 | 1.609 | 1.695 | 57,443 | +0.03(+1.72%) |
Jul 29, 2002 | 1.557 | 1.666 | 1.557 | 1.666 | 49,784 | +0.07(+4.32%) |
Jul 26, 2002 | 1.551 | 1.603 | 1.551 | 1.597 | 84,424 | -0.02(-1.07%) |
Jul 25, 2002 | 1.528 | 1.614 | 1.436 | 1.614 | 6,405,784 | +0.06(+4.07%) |
Jul 24, 2002 | 1.551 | 1.551 | 1.494 | 1.551 | 116,365 | -0.01(-0.95%) |
Jul 23, 2002 | 1.551 | 1.632 | 1.545 | 1.566 | 83,379 | +0.04(+2.86%) |
Jul 22, 2002 | 1.660 | 1.683 | 1.522 | 1.522 | 85,468 | -0.06(-4.03%) |
Jul 19, 2002 | 1.528 | 1.666 | 1.522 | 1.586 | 80,768 | -0.05(-3.11%) |
Jul 17, 2002 | 1.666 | 1.677 | 1.637 | 1.637 | 21,584 | -0.09(-5.00%) |
Jul 12, 2002 | 1.723 | 1.752 | 1.723 | 1.723 | 43,343 | -0.02(-1.30%) |
Jul 11, 2002 | 1.752 | 1.752 | 1.683 | 1.746 | 93,823 | -0.02(-1.31%) |
Jul 10, 2002 | 1.752 | 1.775 | 1.712 | 1.769 | 69,279 | +0.02(+0.98%) |
Jul 09, 2002 | 1.758 | 1.803 | 1.741 | 1.752 | 32,551 | -0.07(-4.09%) |
Jul 08, 2002 | 1.758 | 1.827 | 1.758 | 1.827 | 17,407 | +0.07(+3.92%) |
Jul 05, 2002 | 1.752 | 1.810 | 1.752 | 1.758 | 28,721 | +0.01(+0.33%) |
Jul 04, 2002 | 1.752 | 1.781 | 1.752 | 1.752 | 23,499 | +0.00(+0.00%) |
Jul 03, 2002 | 1.752 | 1.781 | 1.752 | 1.752 | 23,499 | -0.00(-0.16%) |
Jul 02, 2002 | 1.752 | 1.867 | 1.752 | 1.755 | 39,688 | -0.03(-1.77%) |