Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 1.206 | 1.218 | 1.183 | 1.203 | 6,014,489 | -0.02(-1.35%) |
Sep 27, 2002 | 1.259 | 1.259 | 1.214 | 1.219 | 5,238,359 | -0.04(-3.42%) |
Sep 26, 2002 | 1.245 | 1.265 | 1.238 | 1.262 | 4,828,563 | +0.02(+1.53%) |
Sep 25, 2002 | 1.248 | 1.259 | 1.237 | 1.243 | 2,528,113 | +0.00(+0.28%) |
Sep 24, 2002 | 1.243 | 1.268 | 1.235 | 1.240 | 6,450,157 | -0.03(-2.38%) |
Sep 23, 2002 | 1.280 | 1.282 | 1.256 | 1.270 | 3,407,727 | -0.03(-2.64%) |
Sep 20, 2002 | 1.280 | 1.310 | 1.272 | 1.305 | 2,419,455 | +0.03(+2.38%) |
Sep 19, 2002 | 1.281 | 1.313 | 1.267 | 1.274 | 2,125,561 | -0.01(-0.53%) |
Sep 18, 2002 | 1.256 | 1.284 | 1.250 | 1.281 | 6,401,519 | +0.01(+0.68%) |
Sep 17, 2002 | 1.301 | 1.306 | 1.266 | 1.272 | 6,243,189 | -0.01(-0.95%) |
Sep 16, 2002 | 1.315 | 1.315 | 1.282 | 1.285 | 7,380,478 | -0.03(-2.33%) |
Sep 13, 2002 | 1.313 | 1.316 | 1.292 | 1.315 | 8,796,139 | -0.01(-0.41%) |
Sep 12, 2002 | 1.349 | 1.349 | 1.314 | 1.321 | 4,681,615 | -0.03(-2.20%) |
Sep 11, 2002 | 1.343 | 1.363 | 1.338 | 1.350 | 5,094,516 | +0.03(+2.12%) |
Sep 10, 2002 | 1.285 | 1.323 | 1.285 | 1.322 | 6,696,449 | +0.04(+3.01%) |
Sep 09, 2002 | 1.264 | 1.288 | 1.253 | 1.284 | 3,928,252 | +0.02(+1.84%) |
Sep 06, 2002 | 1.264 | 1.281 | 1.257 | 1.260 | 4,995,172 | +0.00(+0.13%) |
Sep 05, 2002 | 1.248 | 1.262 | 1.230 | 1.259 | 29,084,174 | -0.08(-6.01%) |
Sep 04, 2002 | 1.372 | 1.387 | 1.321 | 1.339 | 5,795,103 | -0.04(-2.74%) |
Sep 03, 2002 | 1.398 | 1.398 | 1.364 | 1.377 | 3,017,593 | -0.03(-1.95%) |
Aug 30, 2002 | 1.390 | 1.413 | 1.390 | 1.404 | 3,664,368 | +0.01(+0.37%) |
Aug 29, 2002 | 1.416 | 1.417 | 1.386 | 1.399 | 3,922,043 | -0.03(-2.27%) |
Aug 28, 2002 | 1.472 | 1.478 | 1.425 | 1.432 | 4,843,050 | -0.07(-4.61%) |
Aug 27, 2002 | 1.495 | 1.507 | 1.492 | 1.501 | 3,508,107 | +0.02(+1.66%) |
Aug 26, 2002 | 1.451 | 1.483 | 1.443 | 1.477 | 2,277,682 | +0.03(+1.73%) |
Aug 23, 2002 | 1.467 | 1.482 | 1.450 | 1.451 | 2,355,295 | -0.02(-1.59%) |
Aug 22, 2002 | 1.474 | 1.486 | 1.463 | 1.475 | 2,426,699 | +0.00(+0.22%) |
Aug 21, 2002 | 1.478 | 1.487 | 1.458 | 1.472 | 1,655,743 | -0.00(-0.11%) |
Aug 20, 2002 | 1.489 | 1.489 | 1.469 | 1.473 | 2,548,810 | -0.02(-1.02%) |
Aug 16, 2002 | 1.486 | 1.499 | 1.481 | 1.488 | 2,657,468 | +0.00(+0.11%) |
Aug 15, 2002 | 1.527 | 1.535 | 1.477 | 1.487 | 4,926,872 | -0.03(-2.18%) |
Aug 14, 2002 | 1.500 | 1.520 | 1.466 | 1.520 | 6,284,582 | +0.02(+1.33%) |
Aug 13, 2002 | 1.525 | 1.535 | 1.497 | 1.500 | 4,062,781 | -0.02(-1.42%) |
Aug 12, 2002 | 1.541 | 1.543 | 1.511 | 1.522 | 2,247,672 | -0.03(-1.77%) |
Aug 07, 2002 | 1.506 | 1.556 | 1.495 | 1.549 | 2,952,398 | +0.05(+3.29%) |
Aug 06, 2002 | 1.462 | 1.511 | 1.462 | 1.500 | 3,877,545 | +0.06(+3.84%) |
Aug 05, 2002 | 1.493 | 1.507 | 1.437 | 1.444 | 1,314,246 | -0.05(-3.36%) |
Aug 02, 2002 | 1.511 | 1.520 | 1.481 | 1.495 | 4,712,661 | -0.02(-1.04%) |
Aug 01, 2002 | 1.538 | 1.549 | 1.507 | 1.510 | 3,128,321 | -0.04(-2.29%) |
Jul 31, 2002 | 1.536 | 1.565 | 1.523 | 1.546 | 3,220,421 | +0.01(+0.33%) |
Jul 30, 2002 | 1.530 | 1.572 | 1.517 | 1.541 | 2,748,534 | +0.01(+0.38%) |
Jul 29, 2002 | 1.507 | 1.554 | 1.505 | 1.535 | 3,643,671 | +0.04(+2.92%) |
Jul 26, 2002 | 1.486 | 1.492 | 1.454 | 1.491 | 2,838,565 | +0.01(+0.37%) |
Jul 25, 2002 | 1.458 | 1.495 | 1.435 | 1.486 | 3,769,921 | +0.03(+1.72%) |
Jul 24, 2002 | 1.395 | 1.467 | 1.376 | 1.461 | 6,689,205 | +0.05(+3.59%) |
Jul 23, 2002 | 1.467 | 1.482 | 1.399 | 1.410 | 5,925,493 | -0.06(-4.10%) |
Jul 22, 2002 | 1.504 | 1.521 | 1.452 | 1.470 | 6,938,601 | -0.04(-2.39%) |
Jul 19, 2002 | 1.498 | 1.516 | 1.482 | 1.507 | 4,054,502 | -0.01(-0.89%) |
Jul 17, 2002 | 1.536 | 1.551 | 1.502 | 1.520 | 3,604,347 | -0.03(-2.24%) |
Jul 12, 2002 | 1.589 | 1.589 | 1.545 | 1.555 | 5,921,354 | -0.04(-2.50%) |
Jul 11, 2002 | 1.614 | 1.620 | 1.577 | 1.595 | 5,736,117 | -0.03(-1.81%) |
Jul 10, 2002 | 1.666 | 1.666 | 1.622 | 1.624 | 2,971,025 | -0.04(-2.49%) |
Jul 09, 2002 | 1.684 | 1.684 | 1.666 | 1.666 | 4,015,178 | -0.02(-1.13%) |
Jul 08, 2002 | 1.672 | 1.685 | 1.672 | 1.685 | 3,435,668 | +0.01(+0.58%) |
Jul 05, 2002 | 1.677 | 1.684 | 1.667 | 1.675 | 3,327,010 | +0.03(+1.86%) |
Jul 04, 2002 | 1.648 | 1.659 | 1.605 | 1.644 | 6,685,065 | +0.00(+0.00%) |
Jul 03, 2002 | 1.648 | 1.659 | 1.605 | 1.644 | 6,685,065 | -0.00(-0.24%) |
Jul 02, 2002 | 1.687 | 1.687 | 1.638 | 1.648 | 5,823,044 | -0.03(-1.88%) |