Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 1.147 | 1.171 | 1.127 | 1.168 | 4,086,205 | -0.01(-0.86%) |
Sep 27, 2002 | 1.223 | 1.246 | 1.176 | 1.178 | 4,418,840 | -0.05(-3.93%) |
Sep 26, 2002 | 1.214 | 1.242 | 1.206 | 1.226 | 5,422,060 | +0.02(+1.82%) |
Sep 25, 2002 | 1.224 | 1.235 | 1.196 | 1.204 | 6,204,231 | +0.00(+0.02%) |
Sep 24, 2002 | 1.218 | 1.230 | 1.194 | 1.204 | 3,727,002 | -0.03(-2.07%) |
Sep 23, 2002 | 1.249 | 1.257 | 1.215 | 1.229 | 4,724,907 | -0.04(-3.04%) |
Sep 20, 2002 | 1.304 | 1.311 | 1.259 | 1.268 | 4,171,224 | -0.03(-2.35%) |
Sep 19, 2002 | 1.328 | 1.328 | 1.296 | 1.299 | 105,635,584 | -0.04(-2.65%) |
Sep 18, 2002 | 1.354 | 1.354 | 1.289 | 1.334 | 5,395,491 | -0.02(-1.49%) |
Sep 17, 2002 | 1.407 | 1.410 | 1.349 | 1.354 | 3,169,067 | -0.05(-3.29%) |
Sep 16, 2002 | 1.411 | 1.424 | 1.387 | 1.400 | 2,993,716 | -0.01(-0.80%) |
Sep 13, 2002 | 1.423 | 1.424 | 1.390 | 1.411 | 2,610,070 | -0.02(-1.61%) |
Sep 12, 2002 | 1.461 | 1.461 | 1.425 | 1.435 | 1,528,209 | -0.03(-2.15%) |
Sep 11, 2002 | 1.471 | 1.476 | 1.454 | 1.466 | 1,966,054 | -0.00(-0.26%) |
Sep 10, 2002 | 1.475 | 1.476 | 1.459 | 1.470 | 2,721,657 | +0.01(+0.94%) |
Sep 09, 2002 | 1.435 | 1.456 | 1.423 | 1.456 | 2,564,373 | +0.02(+1.24%) |
Sep 06, 2002 | 1.402 | 1.449 | 1.399 | 1.438 | 2,779,044 | +0.05(+3.42%) |
Sep 05, 2002 | 1.401 | 1.409 | 1.388 | 1.391 | 2,821,554 | -0.03(-2.05%) |
Sep 04, 2002 | 1.391 | 1.421 | 1.380 | 1.420 | 2,280,623 | +0.03(+1.86%) |
Sep 03, 2002 | 1.406 | 1.409 | 1.367 | 1.394 | 2,351,826 | -0.02(-1.63%) |
Aug 30, 2002 | 1.405 | 1.427 | 1.405 | 1.417 | 1,589,847 | +0.01(+0.80%) |
Aug 29, 2002 | 1.411 | 1.421 | 1.400 | 1.406 | 1,943,737 | -0.01(-0.73%) |
Aug 28, 2002 | 1.429 | 1.430 | 1.411 | 1.416 | 1,690,807 | -0.01(-0.99%) |
Aug 27, 2002 | 1.440 | 1.462 | 1.426 | 1.430 | 2,936,329 | -0.01(-0.49%) |
Aug 26, 2002 | 1.407 | 1.442 | 1.399 | 1.437 | 1,647,235 | +0.03(+2.16%) |
Aug 23, 2002 | 1.427 | 1.428 | 1.405 | 1.407 | 2,065,951 | -0.03(-1.89%) |
Aug 22, 2002 | 1.417 | 1.437 | 1.411 | 1.434 | 2,839,620 | +0.02(+1.09%) |
Aug 21, 2002 | 1.411 | 1.434 | 1.411 | 1.419 | 5,526,207 | +0.01(+0.50%) |
Aug 20, 2002 | 1.409 | 1.420 | 1.395 | 1.411 | 2,583,502 | +0.05(+3.79%) |
Aug 16, 2002 | 1.374 | 1.374 | 1.348 | 1.360 | 2,509,110 | -0.01(-1.01%) |
Aug 15, 2002 | 1.337 | 1.383 | 1.333 | 1.374 | 3,784,389 | +0.06(+4.19%) |
Aug 14, 2002 | 1.321 | 1.322 | 1.286 | 1.319 | 2,886,380 | +0.01(+0.90%) |
Aug 13, 2002 | 1.347 | 1.353 | 1.307 | 1.307 | 3,068,108 | -0.04(-3.14%) |
Aug 12, 2002 | 1.329 | 1.357 | 1.321 | 1.349 | 4,621,822 | +0.08(+6.07%) |
Aug 07, 2002 | 1.266 | 1.272 | 1.243 | 1.272 | 2,004,313 | +0.02(+1.67%) |
Aug 06, 2002 | 1.214 | 1.268 | 1.214 | 1.251 | 2,832,181 | +0.05(+3.93%) |
Aug 05, 2002 | 1.220 | 1.242 | 1.197 | 1.204 | 4,127,652 | -0.02(-1.23%) |
Aug 02, 2002 | 1.281 | 1.282 | 1.215 | 1.219 | 4,611,195 | -0.06(-4.88%) |
Aug 01, 2002 | 1.263 | 1.298 | 1.242 | 1.281 | 4,899,195 | +0.02(+1.47%) |
Jul 31, 2002 | 1.251 | 1.278 | 1.247 | 1.263 | 3,873,659 | -0.01(-0.90%) |
Jul 30, 2002 | 1.305 | 1.305 | 1.266 | 1.274 | 4,691,963 | -0.04(-2.99%) |
Jul 29, 2002 | 1.266 | 1.316 | 1.266 | 1.314 | 3,848,153 | +0.07(+5.92%) |
Jul 26, 2002 | 1.268 | 1.270 | 1.224 | 1.240 | 2,384,771 | -0.02(-1.82%) |
Jul 25, 2002 | 1.243 | 1.288 | 1.208 | 1.263 | 5,140,436 | +0.02(+1.65%) |
Jul 24, 2002 | 1.161 | 1.244 | 1.139 | 1.243 | 3,364,610 | +0.08(+7.05%) |
Jul 23, 2002 | 1.167 | 1.206 | 1.157 | 1.161 | 3,299,783 | -0.00(-0.04%) |
Jul 22, 2002 | 1.187 | 1.212 | 1.155 | 1.161 | 4,052,198 | -0.02(-1.77%) |
Jul 19, 2002 | 1.207 | 1.220 | 1.183 | 1.182 | 2,734,410 | -0.03(-2.12%) |
Jul 17, 2002 | 1.267 | 1.279 | 1.170 | 1.208 | 6,697,338 | -0.05(-4.02%) |
Jul 12, 2002 | 1.271 | 1.275 | 1.254 | 1.259 | 3,260,462 | -0.01(-0.72%) |
Jul 11, 2002 | 1.282 | 1.282 | 1.236 | 1.268 | 3,080,860 | -0.03(-2.36%) |
Jul 10, 2002 | 1.321 | 1.329 | 1.290 | 1.298 | 2,461,288 | -0.02(-1.88%) |
Jul 09, 2002 | 1.351 | 1.351 | 1.323 | 1.323 | 321,795,328 | -0.03(-2.48%) |
Jul 08, 2002 | 1.402 | 1.402 | 1.357 | 1.357 | 2,774,794 | -0.05(-3.35%) |
Jul 05, 2002 | 1.353 | 1.405 | 1.353 | 1.404 | 866,126 | +0.06(+4.12%) |
Jul 04, 2002 | 1.364 | 1.375 | 1.330 | 1.348 | 3,559,090 | +0.00(+0.00%) |
Jul 03, 2002 | 1.364 | 1.375 | 1.330 | 1.348 | 3,547,400 | -0.02(-1.55%) |
Jul 02, 2002 | 1.381 | 1.381 | 1.348 | 1.370 | 4,737,660 | -0.01(-0.95%) |