Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 1.303 | 1.363 | 1.261 | 1.311 | 261,614 | -0.03(-2.37%) |
Sep 27, 2002 | 1.465 | 1.481 | 1.327 | 1.343 | 625,834 | -0.00(-0.25%) |
Sep 26, 2002 | 1.346 | 1.365 | 1.319 | 1.346 | 866,696 | +0.09(+7.23%) |
Sep 25, 2002 | 1.182 | 1.264 | 1.182 | 1.255 | 441,896 | +0.10(+8.83%) |
Sep 24, 2002 | 1.097 | 1.194 | 1.086 | 1.153 | 380,248 | +0.08(+7.66%) |
Sep 23, 2002 | 1.182 | 1.182 | 1.071 | 1.071 | 477,175 | -0.10(-8.57%) |
Sep 20, 2002 | 1.206 | 1.235 | 1.146 | 1.172 | 461,063 | -0.02(-1.42%) |
Sep 19, 2002 | 1.303 | 1.322 | 1.158 | 1.189 | 464,773 | -0.14(-10.73%) |
Sep 18, 2002 | 1.322 | 1.366 | 1.302 | 1.331 | 233,122 | +0.00(+0.22%) |
Sep 17, 2002 | 1.339 | 1.363 | 1.327 | 1.329 | 120,705 | -0.00(-0.07%) |
Sep 16, 2002 | 1.305 | 1.346 | 1.302 | 1.330 | 170,956 | +0.03(+2.30%) |
Sep 13, 2002 | 1.390 | 1.395 | 1.284 | 1.300 | 602,491 | -0.11(-7.96%) |
Sep 12, 2002 | 1.467 | 1.467 | 1.412 | 1.412 | 170,956 | -0.09(-5.82%) |
Sep 11, 2002 | 1.475 | 1.539 | 1.472 | 1.499 | 248,145 | +0.05(+3.56%) |
Sep 10, 2002 | 1.470 | 1.472 | 1.428 | 1.448 | 555,866 | -0.04(-2.91%) |
Sep 09, 2002 | 1.439 | 1.505 | 1.429 | 1.491 | 402,006 | +0.06(+4.01%) |
Sep 06, 2002 | 1.439 | 1.486 | 1.399 | 1.434 | 216,036 | +0.02(+1.33%) |
Sep 05, 2002 | 1.433 | 1.466 | 1.375 | 1.415 | 477,641 | -0.09(-6.18%) |
Sep 04, 2002 | 1.532 | 1.539 | 1.448 | 1.508 | 253,326 | -0.03(-2.22%) |
Sep 03, 2002 | 1.597 | 1.601 | 1.536 | 1.542 | 417,029 | -0.04(-2.56%) |
Aug 30, 2002 | 1.603 | 1.616 | 1.580 | 1.583 | 26,938 | -0.03(-2.09%) |
Aug 29, 2002 | 1.664 | 1.667 | 1.607 | 1.617 | 92,212 | -0.08(-4.59%) |
Aug 28, 2002 | 1.682 | 1.714 | 1.682 | 1.694 | 218,098 | +0.04(+2.39%) |
Aug 27, 2002 | 1.679 | 1.703 | 1.641 | 1.655 | 335,177 | +0.02(+1.15%) |
Aug 26, 2002 | 1.597 | 1.684 | 1.597 | 1.636 | 739,774 | +0.03(+1.70%) |
Aug 23, 2002 | 1.592 | 1.629 | 1.560 | 1.609 | 49,888,144 | +0.04(+2.35%) |
Aug 22, 2002 | 1.589 | 1.608 | 1.535 | 1.572 | 148,680 | -0.04(-2.19%) |
Aug 21, 2002 | 1.689 | 1.689 | 1.553 | 1.607 | 918,501 | -0.10(-5.93%) |
Aug 20, 2002 | 1.735 | 1.750 | 1.704 | 1.708 | 109,826 | +0.03(+1.58%) |
Aug 16, 2002 | 1.723 | 1.763 | 1.679 | 1.682 | 20,462,946 | -0.05(-2.65%) |
Aug 15, 2002 | 1.704 | 1.728 | 1.665 | 1.728 | 793,133 | +0.11(+6.55%) |
Aug 14, 2002 | 1.559 | 1.676 | 1.559 | 1.621 | 864,624 | +0.09(+5.73%) |
Aug 13, 2002 | 1.559 | 1.604 | 1.510 | 1.534 | 458,473 | -0.06(-3.70%) |
Aug 12, 2002 | 1.617 | 1.641 | 1.581 | 1.593 | 80,815 | -0.18(-10.08%) |
Aug 07, 2002 | 1.835 | 1.846 | 1.725 | 1.771 | 270,421 | -0.00(-0.05%) |
Aug 06, 2002 | 1.742 | 1.822 | 1.742 | 1.772 | 229,884 | +0.06(+3.67%) |
Aug 05, 2002 | 1.786 | 1.786 | 1.694 | 1.709 | 128,476 | -0.09(-4.96%) |
Aug 02, 2002 | 1.881 | 1.881 | 1.788 | 1.799 | 47,660 | -0.06(-3.19%) |
Aug 01, 2002 | 1.908 | 1.910 | 1.857 | 1.858 | 178,727 | -0.12(-5.85%) |
Jul 31, 2002 | 1.995 | 2.019 | 1.948 | 1.973 | 165,257 | +0.03(+1.46%) |
Jul 30, 2002 | 1.991 | 1.991 | 1.945 | 1.945 | 96,357 | -0.03(-1.71%) |
Jul 29, 2002 | 1.991 | 2.005 | 1.931 | 1.979 | 180,281 | +0.08(+4.12%) |
Jul 26, 2002 | 1.882 | 1.911 | 1.870 | 1.900 | 128,445 | +0.04(+2.15%) |
Jul 25, 2002 | 1.891 | 1.929 | 1.846 | 1.860 | 587,985 | +0.11(+6.34%) |
Jul 24, 2002 | 1.777 | 1.792 | 1.706 | 1.749 | 590,576 | -0.03(-1.76%) |
Jul 23, 2002 | 1.989 | 2.041 | 1.684 | 1.781 | 1,092,669 | -0.26(-12.89%) |
Jul 22, 2002 | 2.094 | 2.119 | 2.029 | 2.044 | 445,004 | -0.02(-0.91%) |
Jul 19, 2002 | 2.157 | 2.179 | 2.063 | 2.063 | 332,069 | -0.07(-3.26%) |
Jul 17, 2002 | 2.169 | 2.174 | 2.128 | 2.133 | 242,965 | +0.05(+2.55%) |
Jul 12, 2002 | 2.133 | 2.133 | 2.074 | 2.079 | 112,934 | -0.00(-0.02%) |
Jul 11, 2002 | 2.136 | 2.147 | 2.002 | 2.080 | 232,604 | -0.03(-1.51%) |
Jul 10, 2002 | 2.147 | 2.187 | 2.112 | 2.112 | 81,333 | -0.04(-2.02%) |
Jul 09, 2002 | 2.194 | 2.194 | 2.155 | 2.155 | 196,340 | -0.04(-1.76%) |
Jul 08, 2002 | 2.132 | 2.194 | 2.132 | 2.194 | 139,873 | +0.06(+2.92%) |
Jul 05, 2002 | 2.159 | 2.169 | 2.123 | 2.132 | 115,524 | +0.12(+5.75%) |
Jul 04, 2002 | 2.044 | 2.044 | 2.006 | 2.016 | 380,248 | +0.00(+0.00%) |
Jul 03, 2002 | 2.044 | 2.044 | 2.006 | 2.016 | 380,248 | -0.03(-1.49%) |
Jul 02, 2002 | 2.118 | 2.119 | 1.986 | 2.046 | 189,606 | -0.13(-5.78%) |