Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 1.531 | 1.531 | 1.504 | 1.524 | 1,883,642 | -0.01(-0.44%) |
Sep 27, 2002 | 1.550 | 1.553 | 1.529 | 1.531 | 1,332,017 | -0.02(-1.24%) |
Sep 26, 2002 | 1.550 | 1.552 | 1.539 | 1.550 | 684,457 | +0.00(+0.03%) |
Sep 25, 2002 | 1.538 | 1.557 | 1.537 | 1.550 | 1,593,993 | +0.02(+1.38%) |
Sep 24, 2002 | 1.485 | 1.535 | 1.485 | 1.529 | 2,057,063 | +0.04(+2.75%) |
Sep 23, 2002 | 1.517 | 1.526 | 1.487 | 1.488 | 1,263,756 | -0.03(-1.88%) |
Sep 20, 2002 | 1.517 | 1.523 | 1.509 | 1.516 | 730,580 | +0.01(+0.39%) |
Sep 19, 2002 | 1.512 | 1.518 | 1.500 | 1.510 | 964,882 | -0.01(-0.34%) |
Sep 18, 2002 | 1.531 | 1.531 | 1.507 | 1.516 | 643,870 | -0.02(-1.03%) |
Sep 17, 2002 | 1.542 | 1.547 | 1.530 | 1.531 | 1,367,070 | -0.00(-0.23%) |
Sep 16, 2002 | 1.542 | 1.546 | 1.529 | 1.535 | 1,697,307 | -0.00(-0.26%) |
Sep 13, 2002 | 1.550 | 1.553 | 1.535 | 1.539 | 669,698 | -0.02(-1.13%) |
Sep 12, 2002 | 1.566 | 1.568 | 1.538 | 1.556 | 1,145,682 | -0.01(-0.59%) |
Sep 11, 2002 | 1.564 | 1.569 | 1.545 | 1.566 | 522,106 | -0.00(-0.31%) |
Sep 10, 2002 | 1.595 | 1.608 | 1.563 | 1.571 | 1,023,919 | -0.02(-1.53%) |
Sep 09, 2002 | 1.569 | 1.610 | 1.554 | 1.595 | 2,010,940 | +0.02(+1.20%) |
Sep 06, 2002 | 1.541 | 1.576 | 1.535 | 1.576 | 920,605 | +0.04(+2.72%) |
Sep 05, 2002 | 1.520 | 1.537 | 1.515 | 1.534 | 1,132,768 | +0.01(+0.96%) |
Sep 04, 2002 | 1.482 | 1.520 | 1.481 | 1.520 | 999,935 | +0.04(+2.56%) |
Sep 03, 2002 | 1.504 | 1.504 | 1.482 | 1.482 | 737,959 | -0.03(-1.94%) |
Aug 30, 2002 | 1.524 | 1.545 | 1.511 | 1.511 | 963,037 | -0.02(-1.10%) |
Aug 29, 2002 | 1.497 | 1.534 | 1.497 | 1.528 | 737,959 | +0.02(+1.57%) |
Aug 28, 2002 | 1.536 | 1.538 | 1.503 | 1.504 | 1,160,442 | -0.03(-2.12%) |
Aug 27, 2002 | 1.622 | 1.638 | 1.536 | 1.537 | 2,260,002 | -0.09(-5.25%) |
Aug 26, 2002 | 1.591 | 1.622 | 1.584 | 1.622 | 1,282,205 | +0.04(+2.29%) |
Aug 23, 2002 | 1.606 | 1.610 | 1.580 | 1.585 | 686,302 | -0.03(-1.68%) |
Aug 22, 2002 | 1.615 | 1.634 | 1.610 | 1.613 | 1,322,793 | +0.01(+0.66%) |
Aug 21, 2002 | 1.588 | 1.625 | 1.584 | 1.602 | 1,721,291 | +0.02(+1.46%) |
Aug 20, 2002 | 1.604 | 1.609 | 1.579 | 1.579 | 1,140,148 | +0.03(+1.76%) |
Aug 16, 2002 | 1.512 | 1.552 | 1.510 | 1.552 | 1,269,291 | +0.05(+3.06%) |
Aug 15, 2002 | 1.473 | 1.507 | 1.455 | 1.506 | 1,191,805 | +0.04(+2.49%) |
Aug 14, 2002 | 1.387 | 1.469 | 1.387 | 1.469 | 1,938,989 | +0.08(+5.88%) |
Aug 13, 2002 | 1.416 | 1.438 | 1.385 | 1.387 | 2,330,108 | -0.02(-1.56%) |
Aug 12, 2002 | 1.386 | 1.425 | 1.386 | 1.409 | 3,409,375 | +0.04(+2.97%) |
Aug 07, 2002 | 1.367 | 1.371 | 1.320 | 1.369 | 1,341,242 | +0.03(+2.21%) |
Aug 06, 2002 | 1.334 | 1.362 | 1.327 | 1.339 | 1,204,719 | +0.01(+0.92%) |
Aug 05, 2002 | 1.337 | 1.342 | 1.322 | 1.327 | 885,551 | -0.01(-1.09%) |
Aug 02, 2002 | 1.406 | 1.406 | 1.336 | 1.342 | 1,129,078 | -0.06(-4.59%) |
Aug 01, 2002 | 1.361 | 1.417 | 1.358 | 1.406 | 1,036,833 | +0.05(+3.76%) |
Jul 31, 2002 | 1.382 | 1.388 | 1.355 | 1.355 | 184,489 | -0.03(-2.25%) |
Jul 30, 2002 | 1.390 | 1.412 | 1.350 | 1.386 | 675,233 | -0.01(-0.49%) |
Jul 29, 2002 | 1.333 | 1.402 | 1.333 | 1.393 | 708,441 | +0.06(+4.79%) |
Jul 26, 2002 | 1.287 | 1.329 | 1.283 | 1.329 | 951,968 | +0.04(+3.26%) |
Jul 25, 2002 | 1.279 | 1.292 | 1.268 | 1.287 | 2,250,777 | +0.01(+0.64%) |
Jul 24, 2002 | 1.259 | 1.298 | 1.255 | 1.279 | 2,959,219 | +0.02(+1.72%) |
Jul 23, 2002 | 1.287 | 1.322 | 1.255 | 1.258 | 1,501,748 | -0.03(-2.32%) |
Jul 22, 2002 | 1.319 | 1.336 | 1.287 | 1.287 | 1,086,646 | -0.04(-2.86%) |
Jul 19, 2002 | 1.371 | 1.389 | 1.325 | 1.325 | 1,503,593 | -0.07(-4.75%) |
Jul 17, 2002 | 1.410 | 1.428 | 1.382 | 1.391 | 1,651,185 | -0.07(-4.93%) |
Jul 12, 2002 | 1.484 | 1.494 | 1.463 | 1.463 | 898,466 | -0.01(-0.92%) |
Jul 11, 2002 | 1.524 | 1.524 | 1.457 | 1.477 | 1,071,886 | -0.05(-3.23%) |
Jul 10, 2002 | 1.563 | 1.563 | 1.526 | 1.526 | 946,433 | -0.03(-2.15%) |
Jul 09, 2002 | 1.535 | 1.572 | 1.535 | 1.560 | 1,492,524 | +0.02(+1.34%) |
Jul 08, 2002 | 1.516 | 1.531 | 1.512 | 1.539 | 704,751 | +0.02(+1.54%) |
Jul 05, 2002 | 1.478 | 1.521 | 1.478 | 1.516 | 378,204 | +0.04(+2.64%) |
Jul 04, 2002 | 1.481 | 1.481 | 1.450 | 1.477 | 1,064,507 | +0.00(+0.00%) |
Jul 03, 2002 | 1.481 | 1.481 | 1.450 | 1.477 | 1,064,507 | -0.03(-1.68%) |
Jul 02, 2002 | 1.537 | 1.537 | 1.501 | 1.502 | 2,029,389 | -0.04(-2.70%) |