Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 1.641 | 1.662 | 1.628 | 1.662 | 4,990 | +0.05(+2.90%) |
Oct 30, 2002 | 1.537 | 1.615 | 1.472 | 1.615 | 9,981 | -0.05(-2.97%) |
Oct 29, 2002 | 1.589 | 1.667 | 1.589 | 1.664 | 5,374 | +0.00(+0.00%) |
Oct 28, 2002 | 1.664 | 1.667 | 1.537 | 1.664 | 33,783 | -0.00(-0.16%) |
Oct 25, 2002 | 1.615 | 1.667 | 1.615 | 1.667 | 3,455 | +0.05(+3.23%) |
Oct 24, 2002 | 1.612 | 1.615 | 1.550 | 1.615 | 8,829 | +0.00(+0.00%) |
Oct 23, 2002 | 1.615 | 1.615 | 1.615 | 1.615 | 767 | +0.00(+0.16%) |
Oct 22, 2002 | 1.422 | 1.615 | 1.422 | 1.612 | 12,668 | -0.02(-0.96%) |
Oct 21, 2002 | 1.664 | 1.664 | 1.628 | 1.628 | 2,303 | -0.04(-2.34%) |
Oct 18, 2002 | 1.625 | 1.667 | 1.625 | 1.667 | 14,972 | +0.00(+0.16%) |
Oct 17, 2002 | 1.615 | 1.664 | 1.550 | 1.664 | 14,588 | +0.00(+0.02%) |
Oct 16, 2002 | 1.664 | 1.664 | 1.242 | 1.664 | 43,381 | -0.00(-0.16%) |
Oct 15, 2002 | 1.667 | 1.667 | 1.667 | 1.667 | 0 | +0.00(+0.00%) |
Oct 14, 2002 | 1.703 | 1.703 | 1.584 | 1.667 | 24,569 | -0.02(-1.40%) |
Oct 11, 2002 | 1.628 | 1.702 | 1.628 | 1.691 | 6,910 | +0.07(+4.02%) |
Oct 10, 2002 | 1.636 | 1.638 | 1.576 | 1.625 | 161,623 | +0.06(+3.98%) |
Oct 09, 2002 | 1.602 | 1.605 | 1.563 | 1.563 | 4,990 | -0.14(-8.40%) |
Oct 08, 2002 | 1.577 | 1.706 | 1.537 | 1.706 | 163,543 | +0.12(+7.47%) |
Oct 07, 2002 | 1.657 | 1.657 | 1.526 | 1.588 | 107,109 | -0.17(-9.57%) |
Oct 04, 2002 | 1.607 | 1.808 | 1.563 | 1.756 | 25,721 | +0.10(+6.14%) |
Oct 03, 2002 | 1.657 | 1.657 | 1.654 | 1.654 | 12,284 | +0.00(+0.00%) |
Oct 02, 2002 | 1.628 | 1.654 | 1.618 | 1.654 | 26,873 | +0.03(+1.73%) |
Oct 01, 2002 | 1.589 | 1.662 | 1.589 | 1.626 | 48,755 | -0.05(-3.07%) |
Sep 30, 2002 | 1.680 | 1.680 | 1.641 | 1.677 | 1,535 | +0.05(+2.87%) |
Sep 27, 2002 | 1.718 | 1.718 | 1.631 | 1.631 | 6,522 | -0.09(-5.01%) |
Sep 26, 2002 | 1.603 | 1.717 | 1.603 | 1.717 | 1,919 | +0.01(+0.76%) |
Sep 25, 2002 | 1.594 | 1.706 | 1.594 | 1.704 | 9,597 | +0.06(+3.81%) |
Sep 24, 2002 | 1.605 | 1.641 | 1.605 | 1.641 | 3,071 | +0.00(+0.00%) |
Sep 23, 2002 | 1.625 | 1.693 | 1.472 | 1.641 | 47,604 | +0.04(+2.27%) |
Sep 20, 2002 | 1.745 | 1.797 | 1.602 | 1.605 | 208,075 | -0.08(-4.66%) |
Sep 19, 2002 | 1.605 | 1.743 | 1.605 | 1.683 | 7,678 | -0.06(-3.42%) |
Sep 18, 2002 | 1.694 | 1.743 | 1.694 | 1.743 | 3,839 | +0.00(+0.15%) |
Sep 17, 2002 | 1.641 | 1.740 | 1.641 | 1.740 | 9,597 | -0.02(-0.89%) |
Sep 16, 2002 | 1.642 | 1.756 | 1.642 | 1.756 | 2,303 | +0.00(+0.00%) |
Sep 13, 2002 | 1.670 | 1.756 | 1.670 | 1.756 | 1,919 | +0.04(+2.28%) |
Sep 12, 2002 | 1.717 | 1.717 | 1.717 | 1.717 | 1,535 | +0.00(+0.00%) |
Sep 11, 2002 | 1.667 | 1.717 | 1.667 | 1.717 | 21,882 | -0.00(-0.15%) |
Sep 10, 2002 | 1.719 | 1.732 | 1.657 | 1.719 | 31,480 | +0.00(+0.15%) |
Sep 09, 2002 | 1.667 | 1.717 | 1.657 | 1.717 | 1,919 | +0.01(+0.78%) |
Sep 06, 2002 | 1.745 | 1.745 | 1.667 | 1.703 | 37,238 | -0.03(-1.96%) |
Sep 05, 2002 | 1.686 | 1.743 | 1.681 | 1.737 | 31,480 | -0.04(-2.06%) |
Sep 04, 2002 | 1.714 | 1.774 | 1.714 | 1.774 | 42,997 | +0.03(+1.64%) |
Sep 03, 2002 | 1.771 | 1.771 | 1.628 | 1.745 | 22,650 | -0.02(-1.18%) |
Aug 30, 2002 | 1.667 | 1.766 | 1.667 | 1.766 | 21,498 | +0.11(+6.94%) |
Aug 29, 2002 | 1.771 | 1.784 | 1.651 | 1.651 | 9,597 | -0.13(-7.04%) |
Aug 28, 2002 | 1.748 | 1.776 | 1.693 | 1.776 | 9,213 | +0.04(+2.10%) |
Aug 27, 2002 | 1.709 | 1.740 | 1.693 | 1.740 | 39,158 | -0.03(-1.42%) |
Aug 26, 2002 | 1.732 | 1.765 | 1.732 | 1.765 | 2,303 | -0.01(-0.62%) |
Aug 23, 2002 | 1.758 | 1.776 | 1.722 | 1.776 | 14,588 | -0.02(-1.19%) |
Aug 22, 2002 | 1.722 | 1.810 | 1.722 | 1.797 | 25,337 | +0.04(+2.22%) |
Aug 21, 2002 | 1.764 | 1.764 | 1.758 | 1.758 | 3,071 | +0.00(+0.00%) |
Aug 20, 2002 | 1.753 | 1.758 | 1.753 | 1.758 | 5,758 | -0.00(-0.15%) |
Aug 16, 2002 | 1.758 | 1.761 | 1.758 | 1.761 | 2,303 | -0.03(-1.45%) |
Aug 15, 2002 | 1.787 | 1.787 | 1.787 | 1.787 | 0 | +0.00(+0.00%) |
Aug 14, 2002 | 1.787 | 1.787 | 1.787 | 1.787 | 1,535 | +0.03(+1.63%) |
Aug 13, 2002 | 1.771 | 1.787 | 1.758 | 1.758 | 16,123 | -0.03(-1.60%) |
Aug 12, 2002 | 1.784 | 1.787 | 1.745 | 1.787 | 11,517 | -0.03(-1.72%) |
Aug 07, 2002 | 1.818 | 1.818 | 1.818 | 1.818 | 383 | +0.01(+0.29%) |
Aug 06, 2002 | 1.745 | 1.813 | 1.745 | 1.813 | 9,597 | +0.05(+3.11%) |
Aug 05, 2002 | 1.758 | 1.758 | 1.720 | 1.758 | 4,990 | -0.05(-2.85%) |
Aug 02, 2002 | 1.810 | 1.810 | 1.810 | 1.810 | 1,151 | +0.00(+0.06%) |