Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 1.016 | 1.021 | 1.007 | 1.016 | 356,469 | -0.04(-3.47%) |
Sep 27, 2002 | 1.006 | 1.071 | 1.006 | 1.052 | 901,813 | +0.05(+5.42%) |
Sep 26, 2002 | 0.9980 | 1.011 | 0.9879 | 0.9980 | 611,850 | -0.02(-2.39%) |
Sep 25, 2002 | 0.9954 | 1.030 | 0.9928 | 1.022 | 1,322,128 | +0.02(+1.49%) |
Sep 24, 2002 | 1.005 | 1.021 | 0.9943 | 1.007 | 329,866 | -0.03(-2.90%) |
Sep 23, 2002 | 1.060 | 1.060 | 1.034 | 1.038 | 146,311 | -0.00(-0.07%) |
Sep 20, 2002 | 1.041 | 1.043 | 1.036 | 1.038 | 263,361 | -0.00(-0.47%) |
Sep 19, 2002 | 1.071 | 1.071 | 1.041 | 1.043 | 5,320,434 | -0.04(-3.34%) |
Sep 18, 2002 | 1.083 | 1.086 | 1.071 | 1.079 | 760,822 | -0.03(-2.94%) |
Sep 17, 2002 | 1.116 | 1.116 | 1.103 | 1.112 | 138,331 | -0.01(-0.77%) |
Sep 16, 2002 | 1.105 | 1.128 | 1.101 | 1.121 | 361,789 | +0.02(+1.40%) |
Sep 13, 2002 | 1.121 | 1.126 | 1.105 | 1.105 | 430,955 | -0.01(-0.68%) |
Sep 12, 2002 | 1.132 | 1.132 | 1.112 | 1.113 | 279,322 | -0.05(-4.52%) |
Sep 11, 2002 | 1.154 | 1.165 | 1.141 | 1.165 | 433,615 | +0.05(+4.69%) |
Sep 10, 2002 | 1.125 | 1.129 | 1.110 | 1.113 | 194,195 | -0.01(-0.64%) |
Sep 09, 2002 | 1.119 | 1.126 | 1.111 | 1.120 | 109,068 | +0.01(+0.81%) |
Sep 06, 2002 | 1.124 | 1.124 | 1.110 | 1.111 | 79,806 | -0.02(-1.79%) |
Sep 05, 2002 | 1.140 | 1.141 | 1.126 | 1.131 | 311,245 | -0.03(-2.34%) |
Sep 04, 2002 | 1.131 | 1.159 | 1.126 | 1.159 | 311,245 | +0.03(+2.97%) |
Sep 03, 2002 | 1.137 | 1.137 | 1.124 | 1.125 | 276,662 | -0.01(-0.99%) |
Aug 30, 2002 | 1.141 | 1.141 | 1.124 | 1.136 | 95,767 | -0.00(-0.07%) |
Aug 29, 2002 | 1.133 | 1.139 | 1.120 | 1.137 | 188,875 | +0.01(+1.00%) |
Aug 28, 2002 | 1.134 | 1.145 | 1.124 | 1.126 | 404,353 | +0.01(+0.57%) |
Aug 27, 2002 | 1.120 | 1.152 | 1.116 | 1.119 | 984,280 | -0.00(-0.07%) |
Aug 26, 2002 | 1.132 | 1.132 | 1.106 | 1.120 | 207,496 | +0.00(+0.40%) |
Aug 23, 2002 | 1.116 | 1.138 | 1.107 | 1.116 | 396,372 | +0.00(+0.44%) |
Aug 22, 2002 | 1.112 | 1.122 | 1.106 | 1.111 | 311,245 | -0.02(-1.37%) |
Aug 21, 2002 | 1.105 | 1.128 | 1.101 | 1.126 | 476,178 | +0.00(+0.37%) |
Aug 20, 2002 | 1.105 | 1.122 | 1.105 | 1.122 | 614,510 | +0.03(+2.58%) |
Aug 16, 2002 | 1.083 | 1.105 | 1.062 | 1.094 | 446,916 | +0.01(+0.69%) |
Aug 15, 2002 | 1.077 | 1.099 | 1.071 | 1.086 | 348,488 | -0.00(-0.34%) |
Aug 14, 2002 | 1.062 | 1.077 | 1.062 | 1.090 | 1,758,403 | +0.05(+4.88%) |
Aug 13, 2002 | 1.051 | 1.075 | 1.028 | 1.039 | 696,976 | -0.00(-0.22%) |
Aug 12, 2002 | 1.059 | 1.066 | 1.038 | 1.042 | 829,987 | +0.03(+2.63%) |
Aug 07, 2002 | 1.034 | 1.034 | 0.9924 | 1.015 | 901,813 | +0.03(+3.25%) |
Aug 06, 2002 | 0.9698 | 0.9883 | 0.9680 | 0.9830 | 1,103,990 | +0.14(+17.21%) |
Aug 05, 2002 | 0.8770 | 0.8781 | 0.8387 | 0.8387 | 194,195 | -0.05(-5.10%) |
Aug 02, 2002 | 0.9206 | 0.9289 | 0.8796 | 0.8838 | 2,133,494 | -0.00(-0.38%) |
Aug 01, 2002 | 0.8932 | 0.9093 | 0.8871 | 0.8871 | 204,836 | -0.01(-0.67%) |
Jul 31, 2002 | 0.8947 | 0.9089 | 0.8845 | 0.8932 | 297,944 | -0.00(-0.13%) |
Jul 30, 2002 | 0.8744 | 0.9071 | 0.8725 | 0.8943 | 712,938 | +0.03(+3.34%) |
Jul 29, 2002 | 0.8676 | 0.8683 | 0.8548 | 0.8653 | 694,316 | +0.01(+0.96%) |
Jul 26, 2002 | 0.8601 | 0.8601 | 0.8371 | 0.8571 | 859,250 | -0.04(-4.80%) |
Jul 25, 2002 | 0.8808 | 0.9059 | 0.8710 | 0.9003 | 1,143,893 | +0.00(+0.34%) |
Jul 24, 2002 | 0.8210 | 0.9003 | 0.8082 | 0.8973 | 1,189,117 | +0.04(+5.06%) |
Jul 23, 2002 | 0.8676 | 0.8676 | 0.8278 | 0.8541 | 861,910 | -0.07(-7.27%) |
Jul 22, 2002 | 0.9022 | 0.9285 | 0.8856 | 0.9210 | 2,239,903 | -0.14(-13.55%) |
Jul 19, 2002 | 1.083 | 1.092 | 1.059 | 1.065 | 670,374 | -0.04(-3.28%) |
Jul 17, 2002 | 1.080 | 1.108 | 1.060 | 1.101 | 1,636,033 | -0.01(-1.28%) |
Jul 12, 2002 | 1.095 | 1.116 | 1.067 | 1.116 | 702,297 | -0.00(-0.40%) |
Jul 11, 2002 | 1.117 | 1.120 | 1.093 | 1.120 | 135,139,040 | -0.00(-0.33%) |
Jul 10, 2002 | 1.184 | 1.184 | 1.120 | 1.124 | 1,388,633 | -0.07(-5.68%) |
Jul 09, 2002 | 1.225 | 1.225 | 1.192 | 1.192 | 566,626 | -0.03(-2.73%) |
Jul 08, 2002 | 1.214 | 1.225 | 1.214 | 1.225 | 353,808 | +0.01(+0.90%) |
Jul 05, 2002 | 1.196 | 1.222 | 1.195 | 1.214 | 260,701 | +0.03(+2.22%) |
Jul 04, 2002 | 1.156 | 1.188 | 1.144 | 1.188 | 792,744 | +0.00(+0.00%) |
Jul 03, 2002 | 1.156 | 1.188 | 1.144 | 1.188 | 792,744 | -0.02(-1.56%) |
Jul 02, 2002 | 1.195 | 1.210 | 1.163 | 1.207 | 1,630,713 | +0.00(+0.16%) |