Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 1.791 | 1.815 | 1.780 | 1.780 | 478,312 | -0.00(-0.18%) |
Oct 30, 2002 | 1.774 | 1.795 | 1.774 | 1.783 | 319,664 | +0.01(+0.29%) |
Oct 29, 2002 | 1.771 | 1.781 | 1.752 | 1.778 | 266,781 | -0.05(-2.60%) |
Oct 28, 2002 | 1.818 | 1.828 | 1.809 | 1.826 | 427,007 | +0.02(+1.02%) |
Oct 25, 2002 | 1.823 | 1.823 | 1.798 | 1.807 | 203,637 | -0.02(-1.28%) |
Oct 24, 2002 | 1.790 | 1.831 | 1.790 | 1.831 | 496,465 | +0.03(+1.76%) |
Oct 23, 2002 | 1.760 | 1.802 | 1.760 | 1.799 | 235,209 | +0.04(+2.20%) |
Oct 22, 2002 | 1.788 | 1.788 | 1.755 | 1.760 | 265,992 | -0.03(-1.56%) |
Oct 21, 2002 | 1.736 | 1.790 | 1.736 | 1.788 | 336,239 | +0.04(+2.28%) |
Oct 18, 2002 | 1.715 | 1.748 | 1.707 | 1.748 | 667,742 | +0.03(+2.00%) |
Oct 17, 2002 | 1.682 | 1.717 | 1.672 | 1.714 | 235,998 | +0.04(+2.31%) |
Oct 16, 2002 | 1.666 | 1.699 | 1.641 | 1.676 | 440,425 | +0.00(+0.19%) |
Oct 15, 2002 | 1.631 | 1.672 | 1.622 | 1.672 | 662,217 | +0.05(+2.80%) |
Oct 14, 2002 | 1.584 | 1.627 | 1.584 | 1.627 | 258,099 | +0.03(+2.07%) |
Oct 11, 2002 | 1.577 | 1.625 | 1.577 | 1.594 | 1,097,907 | +0.02(+1.04%) |
Oct 10, 2002 | 1.574 | 1.581 | 1.542 | 1.577 | 764,036 | -0.00(-0.20%) |
Oct 09, 2002 | 1.653 | 1.665 | 1.568 | 1.581 | 1,574,641 | -0.08(-4.77%) |
Oct 08, 2002 | 1.686 | 1.688 | 1.648 | 1.660 | 247,048 | -0.03(-1.76%) |
Oct 07, 2002 | 1.717 | 1.717 | 1.689 | 1.689 | 360,707 | -0.03(-1.95%) |
Oct 04, 2002 | 1.736 | 1.740 | 1.714 | 1.723 | 141,283 | -0.02(-1.02%) |
Oct 03, 2002 | 1.771 | 1.772 | 1.736 | 1.741 | 299,931 | -0.03(-1.43%) |
Oct 02, 2002 | 1.773 | 1.774 | 1.766 | 1.766 | 280,988 | -0.01(-0.39%) |
Oct 01, 2002 | 1.783 | 1.797 | 1.762 | 1.773 | 363,864 | +0.00(+0.04%) |
Sep 30, 2002 | 1.774 | 1.785 | 1.761 | 1.772 | 607,756 | -0.01(-0.39%) |
Sep 27, 2002 | 1.780 | 1.793 | 1.774 | 1.779 | 122,340 | -0.01(-0.39%) |
Sep 26, 2002 | 1.779 | 1.793 | 1.774 | 1.786 | 445,951 | +0.01(+0.57%) |
Sep 25, 2002 | 1.761 | 1.785 | 1.759 | 1.776 | 263,624 | +0.02(+1.41%) |
Sep 24, 2002 | 1.761 | 1.773 | 1.736 | 1.752 | 144,440 | -0.02(-1.25%) |
Sep 23, 2002 | 1.774 | 1.774 | 1.755 | 1.774 | 150,755 | +0.00(+0.04%) |
Sep 20, 2002 | 1.774 | 1.774 | 1.760 | 1.773 | 122,340 | +0.01(+0.43%) |
Sep 19, 2002 | 1.767 | 1.772 | 1.762 | 1.766 | 119,972 | -0.01(-0.29%) |
Sep 18, 2002 | 1.767 | 1.774 | 1.755 | 1.771 | 235,209 | -0.00(-0.18%) |
Sep 17, 2002 | 1.774 | 1.789 | 1.774 | 1.774 | 194,955 | -0.01(-0.46%) |
Sep 16, 2002 | 1.779 | 1.786 | 1.771 | 1.782 | 254,941 | +0.01(+0.54%) |
Sep 13, 2002 | 1.755 | 1.775 | 1.752 | 1.772 | 187,851 | +0.01(+0.83%) |
Sep 12, 2002 | 1.761 | 1.764 | 1.748 | 1.758 | 221,002 | -0.01(-0.36%) |
Sep 11, 2002 | 1.758 | 1.774 | 1.755 | 1.764 | 535,141 | -0.00(-0.11%) |
Sep 10, 2002 | 1.742 | 1.769 | 1.739 | 1.766 | 478,312 | +0.03(+1.57%) |
Sep 09, 2002 | 1.771 | 1.771 | 1.736 | 1.739 | 671,689 | -0.03(-1.82%) |
Sep 06, 2002 | 1.799 | 1.807 | 1.768 | 1.771 | 631,435 | -0.03(-1.72%) |
Sep 05, 2002 | 1.853 | 1.853 | 1.802 | 1.802 | 236,788 | -0.09(-4.85%) |
Sep 04, 2002 | 1.862 | 1.894 | 1.857 | 1.894 | 280,988 | +0.03(+1.74%) |
Sep 03, 2002 | 1.843 | 1.862 | 1.819 | 1.862 | 273,884 | +0.02(+1.00%) |
Aug 30, 2002 | 1.836 | 1.843 | 1.822 | 1.843 | 218,634 | +0.01(+0.48%) |
Aug 29, 2002 | 1.828 | 1.837 | 1.812 | 1.835 | 102,608 | +0.01(+0.56%) |
Aug 28, 2002 | 1.821 | 1.840 | 1.821 | 1.824 | 113,658 | +0.01(+0.28%) |
Aug 27, 2002 | 1.837 | 1.837 | 1.818 | 1.819 | 58,407 | -0.01(-0.62%) |
Aug 26, 2002 | 1.828 | 1.881 | 1.804 | 1.831 | 143,651 | -0.01(-0.35%) |
Aug 23, 2002 | 1.833 | 1.840 | 1.832 | 1.837 | 255,731 | +0.00(+0.21%) |
Aug 22, 2002 | 1.816 | 1.835 | 1.802 | 1.833 | 63,932 | +0.02(+1.29%) |
Aug 21, 2002 | 1.812 | 1.812 | 1.799 | 1.810 | 61,564 | -0.01(-0.45%) |
Aug 20, 2002 | 1.821 | 1.824 | 1.809 | 1.818 | 868,223 | +0.02(+0.99%) |
Aug 16, 2002 | 1.817 | 1.824 | 1.793 | 1.800 | 195,744 | -0.01(-0.59%) |
Aug 15, 2002 | 1.790 | 1.814 | 1.790 | 1.811 | 710,364 | +0.02(+0.85%) |
Aug 14, 2002 | 1.805 | 1.812 | 1.790 | 1.796 | 164,173 | -0.00(-0.04%) |
Aug 13, 2002 | 1.809 | 1.809 | 1.786 | 1.797 | 186,273 | -0.02(-0.91%) |
Aug 12, 2002 | 1.805 | 1.814 | 1.792 | 1.813 | 202,059 | -0.01(-0.38%) |
Aug 07, 2002 | 1.748 | 1.820 | 1.748 | 1.820 | 183,116 | +0.07(+4.09%) |
Aug 06, 2002 | 1.721 | 1.748 | 1.717 | 1.748 | 123,129 | +0.03(+1.85%) |
Aug 05, 2002 | 1.723 | 1.736 | 1.702 | 1.717 | 1,578,587 | -0.01(-0.37%) |
Aug 02, 2002 | 1.783 | 1.786 | 1.707 | 1.723 | 265,202 | -0.06(-3.37%) |