Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 1.540 | 1.719 | 1.540 | 1.612 | 49,356 | +0.07(+4.65%) |
Sep 27, 2002 | 1.595 | 1.629 | 1.540 | 1.540 | 219,089 | -0.05(-2.88%) |
Sep 26, 2002 | 1.603 | 1.620 | 1.586 | 1.586 | 277,044 | -0.05(-3.22%) |
Sep 25, 2002 | 1.603 | 1.639 | 1.603 | 1.639 | 15,409 | +0.03(+1.67%) |
Sep 24, 2002 | 1.675 | 1.675 | 1.603 | 1.612 | 51,254 | -0.06(-3.74%) |
Sep 23, 2002 | 1.710 | 1.711 | 1.666 | 1.675 | 52,873 | -0.03(-1.58%) |
Sep 20, 2002 | 1.755 | 1.755 | 1.702 | 1.702 | 54,158 | -0.01(-0.52%) |
Sep 19, 2002 | 1.800 | 1.818 | 1.702 | 1.710 | 233,494 | -0.08(-4.50%) |
Sep 18, 2002 | 1.773 | 1.827 | 1.755 | 1.791 | 231,484 | +0.02(+1.01%) |
Sep 17, 2002 | 1.881 | 1.881 | 1.728 | 1.773 | 30,373 | -0.10(-5.26%) |
Sep 16, 2002 | 1.828 | 1.872 | 1.828 | 1.872 | 3,238 | +0.04(+1.95%) |
Sep 13, 2002 | 1.800 | 1.899 | 1.800 | 1.836 | 4,131 | +0.04(+1.99%) |
Sep 12, 2002 | 1.764 | 1.863 | 1.764 | 1.800 | 10,273 | -0.11(-5.63%) |
Sep 11, 2002 | 1.791 | 1.907 | 1.719 | 1.907 | 103,403 | +0.09(+4.93%) |
Sep 10, 2002 | 1.818 | 1.872 | 1.800 | 1.818 | 5,527,482 | -0.07(-3.77%) |
Sep 09, 2002 | 1.836 | 1.925 | 1.836 | 1.889 | 32,718 | +0.01(+0.46%) |
Sep 06, 2002 | 1.881 | 1.925 | 1.846 | 1.881 | 71,131 | +0.03(+1.45%) |
Sep 05, 2002 | 1.782 | 1.934 | 1.782 | 1.854 | 621,534 | +0.06(+3.55%) |
Sep 04, 2002 | 1.783 | 1.809 | 1.782 | 1.790 | 126,071 | -0.00(-0.05%) |
Sep 03, 2002 | 1.827 | 1.827 | 1.773 | 1.791 | 174,199 | -0.04(-2.44%) |
Aug 30, 2002 | 1.836 | 1.854 | 1.827 | 1.836 | 175,874 | +0.00(+0.00%) |
Aug 29, 2002 | 1.863 | 1.863 | 1.809 | 1.836 | 153,764 | -0.03(-1.87%) |
Aug 28, 2002 | 1.845 | 1.916 | 1.791 | 1.871 | 448,786 | +0.01(+0.43%) |
Aug 27, 2002 | 1.836 | 1.863 | 1.818 | 1.863 | 13,980,622 | +0.01(+0.53%) |
Aug 26, 2002 | 1.845 | 1.881 | 1.836 | 1.853 | 355,098 | -0.00(-0.05%) |
Aug 23, 2002 | 1.809 | 1.916 | 1.809 | 1.854 | 331,202 | -0.02(-0.96%) |
Aug 22, 2002 | 1.899 | 1.916 | 1.836 | 1.872 | 174,461 | -0.04(-2.29%) |
Aug 21, 2002 | 1.970 | 1.970 | 1.890 | 1.916 | 46,676 | -0.04(-1.88%) |
Aug 20, 2002 | 1.970 | 1.970 | 1.890 | 1.952 | 41,539 | +0.03(+1.40%) |
Aug 16, 2002 | 1.880 | 2.051 | 1.880 | 1.925 | 63,984 | -0.04(-2.23%) |
Aug 15, 2002 | 1.925 | 1.969 | 1.872 | 1.969 | 41,093 | +0.12(+6.70%) |
Aug 14, 2002 | 1.836 | 1.899 | 1.809 | 1.846 | 90,896 | +0.04(+2.03%) |
Aug 13, 2002 | 1.818 | 1.890 | 1.809 | 1.809 | 176,656 | -0.08(-4.27%) |
Aug 12, 2002 | 1.899 | 1.943 | 1.827 | 1.890 | 27,358 | +0.06(+3.43%) |
Aug 07, 2002 | 1.737 | 1.881 | 1.737 | 1.827 | 49,021 | +0.08(+4.62%) |
Aug 06, 2002 | 1.764 | 1.854 | 1.746 | 1.746 | 280,840 | -0.00(-0.05%) |
Aug 05, 2002 | 1.782 | 1.800 | 1.657 | 1.747 | 65,994 | -0.04(-2.45%) |
Aug 02, 2002 | 1.863 | 2.015 | 1.773 | 1.791 | 601,769 | -0.13(-6.54%) |
Aug 01, 2002 | 2.060 | 2.104 | 1.907 | 1.916 | 111,219 | -0.22(-10.46%) |
Jul 31, 2002 | 2.060 | 2.203 | 1.997 | 2.140 | 234,722 | -0.05(-2.45%) |
Jul 30, 2002 | 1.881 | 2.418 | 1.827 | 2.194 | 160,687 | +0.23(+11.87%) |
Jul 29, 2002 | 1.800 | 2.024 | 1.791 | 1.961 | 97,664 | +0.11(+5.75%) |
Jul 26, 2002 | 1.737 | 1.855 | 1.737 | 1.855 | 187,264 | +0.12(+6.75%) |
Jul 25, 2002 | 1.630 | 1.809 | 1.621 | 1.737 | 405,237 | +0.13(+7.78%) |
Jul 24, 2002 | 1.702 | 1.702 | 1.576 | 1.612 | 1,118,338 | -0.06(-3.74%) |
Jul 23, 2002 | 1.675 | 1.719 | 1.675 | 1.675 | 180,006 | -0.03(-1.58%) |
Jul 22, 2002 | 1.576 | 1.728 | 1.576 | 1.702 | 218,863 | +0.13(+8.57%) |
Jul 19, 2002 | 1.531 | 1.567 | 1.442 | 1.567 | 148,404 | +0.01(+0.58%) |
Jul 17, 2002 | 1.648 | 1.676 | 1.504 | 1.558 | 479,606 | -0.05(-3.33%) |
Jul 12, 2002 | 1.567 | 1.782 | 1.566 | 1.612 | 214,734 | +0.09(+5.88%) |
Jul 11, 2002 | 1.621 | 1.648 | 1.522 | 1.522 | 348,398 | -0.09(-5.56%) |
Jul 10, 2002 | 1.666 | 1.667 | 1.567 | 1.612 | 126,964 | +0.02(+1.12%) |
Jul 09, 2002 | 1.764 | 1.791 | 1.576 | 1.594 | 138,912 | -0.14(-8.25%) |
Jul 08, 2002 | 1.854 | 1.854 | 1.737 | 1.737 | 188,492 | -0.12(-6.28%) |
Jul 05, 2002 | 1.836 | 1.899 | 1.818 | 1.854 | 228,804 | +0.04(+1.97%) |
Jul 04, 2002 | 1.746 | 1.881 | 1.746 | 1.818 | 213,952 | +0.00(+0.00%) |
Jul 03, 2002 | 1.746 | 1.881 | 1.746 | 1.818 | 213,952 | -0.03(-1.46%) |
Jul 02, 2002 | 1.881 | 1.925 | 1.710 | 1.845 | 285,642 | -0.04(-1.90%) |