Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 1.637 | 1.659 | 1.530 | 1.544 | 366,750 | -0.09(-5.66%) |
Oct 30, 2002 | 1.615 | 1.719 | 1.586 | 1.637 | 513,450 | +0.02(+1.38%) |
Oct 29, 2002 | 1.578 | 1.619 | 1.504 | 1.615 | 1,215,000 | +0.00(+0.23%) |
Oct 28, 2002 | 1.696 | 1.699 | 1.611 | 1.611 | 513,450 | -0.08(-4.61%) |
Oct 25, 2002 | 1.680 | 1.689 | 1.646 | 1.689 | 249,750 | +0.01(+0.44%) |
Oct 24, 2002 | 1.722 | 1.733 | 1.676 | 1.681 | 990,000 | -0.04(-2.20%) |
Oct 23, 2002 | 1.685 | 1.733 | 1.668 | 1.719 | 284,850 | +0.03(+1.80%) |
Oct 22, 2002 | 1.722 | 1.736 | 1.667 | 1.689 | 26,820,000 | -0.07(-4.00%) |
Oct 21, 2002 | 1.774 | 1.800 | 1.759 | 1.759 | 255,150 | -0.01(-0.84%) |
Oct 18, 2002 | 1.773 | 1.787 | 1.763 | 1.774 | 1,103,400 | -0.00(-0.17%) |
Oct 17, 2002 | 1.741 | 1.784 | 1.741 | 1.777 | 1,211,400 | +0.02(+1.01%) |
Oct 16, 2002 | 1.763 | 1.785 | 1.748 | 1.759 | 194,850 | -0.00(-0.17%) |
Oct 15, 2002 | 1.778 | 1.800 | 1.759 | 1.762 | 867,600 | +0.04(+2.23%) |
Oct 14, 2002 | 1.672 | 1.752 | 1.637 | 1.724 | 412,650 | +0.03(+1.97%) |
Oct 11, 2002 | 1.630 | 1.844 | 1.630 | 1.690 | 1,176,300 | +0.05(+3.35%) |
Oct 10, 2002 | 1.522 | 1.643 | 1.522 | 1.636 | 474,300 | +0.11(+7.19%) |
Oct 09, 2002 | 1.511 | 1.533 | 1.504 | 1.526 | 486,450 | +0.01(+0.68%) |
Oct 08, 2002 | 1.467 | 1.526 | 1.456 | 1.516 | 326,250 | +0.05(+3.33%) |
Oct 07, 2002 | 1.493 | 1.510 | 1.445 | 1.467 | 455,850 | -0.01(-1.00%) |
Oct 04, 2002 | 1.589 | 1.589 | 1.452 | 1.481 | 314,550 | -0.11(-7.11%) |
Oct 03, 2002 | 1.578 | 1.673 | 1.574 | 1.595 | 534,150 | +0.01(+0.61%) |
Oct 02, 2002 | 1.574 | 1.600 | 1.556 | 1.585 | 571,950 | -0.01(-0.79%) |
Oct 01, 2002 | 1.496 | 1.598 | 1.479 | 1.598 | 574,650 | +0.11(+7.05%) |
Sep 30, 2002 | 1.504 | 1.505 | 1.409 | 1.493 | 782,100 | -0.02(-1.23%) |
Sep 27, 2002 | 1.481 | 1.511 | 1.470 | 1.511 | 190,350 | +0.03(+2.00%) |
Sep 26, 2002 | 1.419 | 1.484 | 1.419 | 1.481 | 110,700 | +0.07(+4.99%) |
Sep 25, 2002 | 1.411 | 1.428 | 1.370 | 1.411 | 182,250 | +0.01(+1.06%) |
Sep 24, 2002 | 1.452 | 1.458 | 1.389 | 1.396 | 235,800 | -0.05(-3.23%) |
Sep 23, 2002 | 1.485 | 1.493 | 1.423 | 1.443 | 225,450 | -0.05(-3.56%) |
Sep 20, 2002 | 1.526 | 1.528 | 1.496 | 1.496 | 238,500 | +0.00(+0.25%) |
Sep 19, 2002 | 1.539 | 1.543 | 1.490 | 1.493 | 332,550 | -0.05(-3.13%) |
Sep 18, 2002 | 1.501 | 1.548 | 1.501 | 1.541 | 231,300 | +0.04(+2.46%) |
Sep 17, 2002 | 1.525 | 1.537 | 1.504 | 1.504 | 183,150 | -0.02(-1.31%) |
Sep 16, 2002 | 1.567 | 1.567 | 1.519 | 1.524 | 133,200 | -0.05(-2.88%) |
Sep 13, 2002 | 1.530 | 1.596 | 1.519 | 1.569 | 438,750 | +0.03(+2.07%) |
Sep 12, 2002 | 1.526 | 1.573 | 1.519 | 1.537 | 238,950 | +0.01(+0.73%) |
Sep 11, 2002 | 1.541 | 1.563 | 1.526 | 1.526 | 90,900 | -0.01(-0.48%) |
Sep 10, 2002 | 1.486 | 1.541 | 1.470 | 1.533 | 256,050 | +0.05(+3.24%) |
Sep 09, 2002 | 1.493 | 1.493 | 1.452 | 1.485 | 160,200 | -0.01(-0.79%) |
Sep 06, 2002 | 1.456 | 1.504 | 1.456 | 1.497 | 163,800 | +0.04(+2.80%) |
Sep 05, 2002 | 1.448 | 1.465 | 1.433 | 1.456 | 177,750 | +0.00(+0.05%) |
Sep 04, 2002 | 1.414 | 1.461 | 1.367 | 1.456 | 196,200 | +0.04(+2.88%) |
Sep 03, 2002 | 1.501 | 1.504 | 1.386 | 1.415 | 540,000 | -0.10(-6.88%) |
Aug 30, 2002 | 1.474 | 1.541 | 1.474 | 1.519 | 182,700 | +0.04(+2.81%) |
Aug 29, 2002 | 1.475 | 1.511 | 1.474 | 1.478 | 310,500 | +0.00(+0.20%) |
Aug 28, 2002 | 1.500 | 1.507 | 1.448 | 1.475 | 165,150 | -0.03(-2.16%) |
Aug 27, 2002 | 1.567 | 1.585 | 1.500 | 1.507 | 180,000 | -0.05(-3.33%) |
Aug 26, 2002 | 1.493 | 1.561 | 1.455 | 1.559 | 310,500 | +0.08(+5.09%) |
Aug 23, 2002 | 1.531 | 1.531 | 1.478 | 1.484 | 499,950 | -0.05(-3.24%) |
Aug 22, 2002 | 1.548 | 1.568 | 1.522 | 1.533 | 171,900 | -0.02(-1.43%) |
Aug 21, 2002 | 1.488 | 1.556 | 1.481 | 1.556 | 45,000 | +0.09(+5.85%) |
Aug 20, 2002 | 1.552 | 1.567 | 1.467 | 1.470 | 860,850 | -0.07(-4.71%) |
Aug 16, 2002 | 1.589 | 1.589 | 1.539 | 1.542 | 364,950 | -0.06(-3.88%) |
Aug 15, 2002 | 1.552 | 1.610 | 1.552 | 1.604 | 174,150 | +0.06(+3.88%) |
Aug 14, 2002 | 1.515 | 1.565 | 1.502 | 1.544 | 256,950 | +0.04(+2.41%) |
Aug 13, 2002 | 1.493 | 1.538 | 1.493 | 1.508 | 130,500 | +0.03(+1.80%) |
Aug 12, 2002 | 1.480 | 1.513 | 1.463 | 1.481 | 241,200 | +0.09(+6.27%) |
Aug 07, 2002 | 1.404 | 1.419 | 1.363 | 1.394 | 128,700 | +0.00(+0.11%) |
Aug 06, 2002 | 1.378 | 1.457 | 1.374 | 1.393 | 375,300 | +0.03(+1.90%) |
Aug 05, 2002 | 1.407 | 1.419 | 1.341 | 1.367 | 463,500 | -0.05(-3.40%) |
Aug 02, 2002 | 1.426 | 1.428 | 1.389 | 1.415 | 310,950 | -0.03(-1.90%) |