Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 1.203 | 1.237 | 1.198 | 1.228 | 3,075,181 | +0.03(+2.12%) |
Aug 29, 2002 | 1.194 | 1.213 | 1.194 | 1.203 | 889,524 | +0.00(+0.37%) |
Aug 28, 2002 | 1.198 | 1.220 | 1.184 | 1.198 | 1,446,474 | -0.01(-1.09%) |
Aug 27, 2002 | 1.199 | 1.225 | 1.169 | 1.212 | 1,297,271 | +0.01(+1.10%) |
Aug 26, 2002 | 1.203 | 1.204 | 1.162 | 1.198 | 3,758,555 | +0.01(+1.04%) |
Aug 23, 2002 | 1.221 | 1.222 | 1.172 | 1.186 | 588,840 | -0.04(-3.50%) |
Aug 22, 2002 | 1.256 | 1.256 | 1.221 | 1.229 | 597,951 | -0.04(-3.45%) |
Aug 21, 2002 | 1.260 | 1.284 | 1.226 | 1.273 | 1,159,457 | +0.00(+0.35%) |
Aug 20, 2002 | 1.305 | 1.305 | 1.241 | 1.269 | 1,224,377 | -0.02(-1.57%) |
Aug 16, 2002 | 1.282 | 1.352 | 1.260 | 1.289 | 1,427,112 | -0.03(-1.94%) |
Aug 15, 2002 | 1.434 | 1.493 | 1.314 | 1.314 | 3,361,059 | -0.09(-6.50%) |
Aug 14, 2002 | 1.221 | 1.343 | 1.212 | 1.406 | 1,747,158 | +0.18(+14.28%) |
Aug 13, 2002 | 1.181 | 1.270 | 1.181 | 1.230 | 599,090 | +0.04(+3.39%) |
Aug 12, 2002 | 1.209 | 1.222 | 1.181 | 1.190 | 190,205 | -0.05(-3.76%) |
Aug 07, 2002 | 1.224 | 1.246 | 1.177 | 1.236 | 805,241 | +0.03(+2.85%) |
Aug 06, 2002 | 1.227 | 1.229 | 1.185 | 1.202 | 862,189 | +0.00(+0.29%) |
Aug 05, 2002 | 1.239 | 1.250 | 1.148 | 1.198 | 2,348,527 | -0.04(-3.19%) |
Aug 02, 2002 | 1.269 | 1.269 | 1.163 | 1.238 | 1,476,087 | -0.04(-3.36%) |
Aug 01, 2002 | 1.309 | 1.328 | 1.269 | 1.281 | 8,769,962 | -0.03(-2.15%) |
Jul 31, 2002 | 1.344 | 1.348 | 1.300 | 1.309 | 857,633 | -0.04(-2.80%) |
Jul 30, 2002 | 1.375 | 1.375 | 1.274 | 1.347 | 7,517,110 | -0.03(-2.29%) |
Jul 29, 2002 | 1.357 | 1.384 | 1.309 | 1.378 | 1,255,129 | +0.02(+1.55%) |
Jul 26, 2002 | 1.326 | 1.357 | 1.299 | 1.357 | 1,199,320 | +0.04(+3.41%) |
Jul 25, 2002 | 1.290 | 1.343 | 1.287 | 1.313 | 310,935 | +0.02(+1.77%) |
Jul 24, 2002 | 1.213 | 1.291 | 1.190 | 1.290 | 1,935,086 | +0.08(+6.30%) |
Jul 23, 2002 | 1.239 | 1.264 | 1.213 | 1.213 | 2,437,366 | -0.03(-2.06%) |
Jul 22, 2002 | 1.251 | 1.296 | 1.238 | 1.239 | 719,820 | -0.00(-0.28%) |
Jul 19, 2002 | 1.259 | 1.263 | 1.230 | 1.242 | 788,157 | -0.05(-3.68%) |
Jul 17, 2002 | 1.315 | 1.323 | 1.282 | 1.290 | 510,252 | -0.05(-3.99%) |
Jul 12, 2002 | 1.414 | 1.438 | 1.343 | 1.343 | 1,425,973 | -0.06(-4.43%) |
Jul 11, 2002 | 1.383 | 1.422 | 1.339 | 1.406 | 777,907 | +0.02(+1.33%) |
Jul 10, 2002 | 1.406 | 1.425 | 1.339 | 1.387 | 856,495 | -0.02(-1.19%) |
Jul 09, 2002 | 1.515 | 1.515 | 1.383 | 1.404 | 576,311 | -0.11(-7.36%) |
Jul 08, 2002 | 1.519 | 1.519 | 1.515 | 1.515 | 386,106 | -0.00(-0.23%) |
Jul 05, 2002 | 1.431 | 1.519 | 1.431 | 1.519 | 395,217 | +0.09(+6.59%) |
Jul 04, 2002 | 1.475 | 1.476 | 1.361 | 1.425 | 952,167 | +0.00(+0.00%) |
Jul 03, 2002 | 1.475 | 1.476 | 1.361 | 1.425 | 952,167 | -0.06(-3.96%) |
Jul 02, 2002 | 1.506 | 1.515 | 1.475 | 1.484 | 584,284 | -0.02(-1.46%) |
Jul 01, 2002 | 1.546 | 1.567 | 1.506 | 1.506 | 887,246 | -0.04(-2.56%) |
Jun 28, 2002 | 1.536 | 1.582 | 1.536 | 1.545 | 2,361,056 | +0.03(+1.68%) |
Jun 27, 2002 | 1.536 | 1.544 | 1.499 | 1.520 | 1,989,756 | +0.05(+3.40%) |
Jun 26, 2002 | 1.357 | 1.470 | 1.339 | 1.470 | 2,274,495 | +0.07(+4.95%) |
Jun 25, 2002 | 1.493 | 1.518 | 1.396 | 1.400 | 1,767,659 | -0.12(-7.59%) |
Jun 21, 2002 | 1.608 | 1.608 | 1.586 | 1.515 | 1,521,645 | -0.07(-4.48%) |
Jun 20, 2002 | 1.601 | 1.636 | 1.587 | 1.587 | 794,991 | -0.04(-2.38%) |
Jun 19, 2002 | 1.608 | 1.668 | 1.594 | 1.625 | 772,212 | +0.02(+1.04%) |
Jun 18, 2002 | 1.607 | 1.620 | 1.515 | 1.608 | 1,976,088 | -0.02(-1.13%) |
Jun 17, 2002 | 1.712 | 1.713 | 1.620 | 1.627 | 1,036,450 | -0.09(-5.12%) |
Jun 14, 2002 | 1.708 | 1.735 | 1.703 | 1.715 | 448,748 | +0.01(+0.31%) |
Jun 12, 2002 | 1.690 | 1.709 | 1.668 | 1.709 | 941,916 | +0.02(+1.14%) |
Jun 11, 2002 | 1.712 | 1.747 | 1.690 | 1.690 | 338,269 | -0.03(-1.69%) |
Jun 10, 2002 | 1.697 | 1.762 | 1.697 | 1.719 | 730,070 | +0.02(+1.29%) |
Jun 07, 2002 | 1.691 | 1.712 | 1.673 | 1.697 | 799,547 | -0.00(-0.10%) |
Jun 06, 2002 | 1.760 | 1.767 | 1.690 | 1.699 | 904,331 | -0.07(-3.78%) |