Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 0.8059 | 0.8059 | 0.7827 | 0.7827 | 685,578 | -0.00(-0.37%) |
Nov 27, 2002 | 0.7827 | 0.7941 | 0.7777 | 0.7857 | 2,106,638 | +0.01(+0.92%) |
Nov 26, 2002 | 0.7814 | 0.7924 | 0.7600 | 0.7785 | 2,653,199 | -0.00(-0.32%) |
Nov 25, 2002 | 0.7869 | 0.7974 | 0.7785 | 0.7810 | 2,528,441 | +0.00(+0.32%) |
Nov 22, 2002 | 0.8181 | 0.8181 | 0.7701 | 0.7785 | 5,668,793 | -0.04(-4.84%) |
Nov 21, 2002 | 0.8164 | 0.8290 | 0.7890 | 0.8181 | 4,329,718 | +0.01(+0.99%) |
Nov 20, 2002 | 0.8038 | 0.8227 | 0.7806 | 0.8101 | 3,199,761 | +0.01(+0.79%) |
Nov 19, 2002 | 0.8016 | 0.8038 | 0.7406 | 0.8038 | 13,961,083 | -0.05(-5.63%) |
Nov 18, 2002 | 0.8795 | 0.8816 | 0.8332 | 0.8517 | 6,121,489 | +0.00(+0.35%) |
Nov 15, 2002 | 0.8038 | 0.8585 | 0.8038 | 0.8488 | 3,723,747 | +0.05(+6.16%) |
Nov 14, 2002 | 0.8038 | 0.8218 | 0.7890 | 0.7995 | 2,606,861 | +0.00(+0.00%) |
Nov 13, 2002 | 0.7743 | 0.8063 | 0.7583 | 0.7995 | 5,593,938 | +0.03(+3.26%) |
Nov 12, 2002 | 0.7343 | 0.8004 | 0.7339 | 0.7743 | 3,760,581 | +0.04(+5.75%) |
Nov 11, 2002 | 0.7196 | 0.7356 | 0.7112 | 0.7322 | 1,606,415 | +0.02(+2.17%) |
Nov 08, 2002 | 0.7772 | 0.7772 | 0.7166 | 0.7166 | 3,367,294 | -0.06(-7.80%) |
Nov 07, 2002 | 0.7764 | 0.7894 | 0.7680 | 0.7772 | 1,239,268 | -0.01(-0.70%) |
Nov 06, 2002 | 0.7899 | 0.7987 | 0.7785 | 0.7827 | 1,352,145 | -0.01(-0.80%) |
Nov 05, 2002 | 0.7612 | 0.7890 | 0.7537 | 0.7890 | 3,304,321 | +0.03(+3.71%) |
Nov 04, 2002 | 0.7524 | 0.7722 | 0.7524 | 0.7608 | 1,985,444 | +0.02(+2.55%) |
Nov 01, 2002 | 0.7533 | 0.7533 | 0.7230 | 0.7419 | 4,073,071 | -0.01(-1.51%) |
Oct 31, 2002 | 0.7638 | 0.7638 | 0.7490 | 0.7533 | 2,428,634 | -0.00(-0.56%) |
Oct 30, 2002 | 0.7701 | 0.7806 | 0.7558 | 0.7575 | 7,310,854 | +0.00(+0.00%) |
Oct 29, 2002 | 0.7810 | 0.7810 | 0.7499 | 0.7575 | 7,165,897 | -0.02(-2.96%) |
Oct 28, 2002 | 0.8627 | 0.8627 | 0.7793 | 0.7806 | 6,782,116 | -0.08(-8.85%) |
Oct 25, 2002 | 0.8542 | 0.8837 | 0.8542 | 0.8564 | 3,527,698 | -0.00(-0.25%) |
Oct 24, 2002 | 0.8458 | 0.8618 | 0.8458 | 0.8585 | 1,931,976 | +0.02(+2.31%) |
Oct 23, 2002 | 0.8054 | 0.8433 | 0.8054 | 0.8391 | 1,759,690 | +0.03(+4.02%) |
Oct 22, 2002 | 0.7659 | 0.8332 | 0.7659 | 0.8067 | 10,674,585 | -0.07(-8.06%) |
Oct 21, 2002 | 0.8568 | 0.8833 | 0.8458 | 0.8774 | 2,398,930 | +0.02(+2.46%) |
Oct 18, 2002 | 0.8324 | 0.8791 | 0.8315 | 0.8564 | 2,119,708 | +0.02(+2.88%) |
Oct 17, 2002 | 0.8290 | 0.8694 | 0.8197 | 0.8324 | 1,914,153 | +0.01(+1.44%) |
Oct 16, 2002 | 0.8210 | 0.8290 | 0.8063 | 0.8206 | 1,690,776 | -0.00(-0.46%) |
Oct 15, 2002 | 0.8206 | 0.8353 | 0.8067 | 0.8244 | 2,732,807 | +0.04(+4.54%) |
Oct 14, 2002 | 0.7772 | 0.7932 | 0.7722 | 0.7886 | 936,283 | +0.01(+0.92%) |
Oct 11, 2002 | 0.7747 | 0.7890 | 0.7743 | 0.7814 | 2,667,458 | +0.01(+1.42%) |
Oct 10, 2002 | 0.7364 | 0.7882 | 0.7267 | 0.7705 | 3,041,733 | +0.04(+4.81%) |
Oct 09, 2002 | 0.7911 | 0.7953 | 0.7352 | 0.7352 | 2,195,751 | -0.06(-7.57%) |
Oct 08, 2002 | 0.7911 | 0.8113 | 0.7899 | 0.7953 | 1,864,250 | +0.01(+1.61%) |
Oct 07, 2002 | 0.8038 | 0.8080 | 0.7827 | 0.7827 | 2,110,202 | -0.03(-3.68%) |
Oct 04, 2002 | 0.8117 | 0.8269 | 0.7785 | 0.8126 | 3,054,803 | +0.01(+0.84%) |
Oct 03, 2002 | 0.8366 | 0.8366 | 0.8059 | 0.8059 | 1,734,738 | -0.03(-3.28%) |
Oct 02, 2002 | 0.8353 | 0.8412 | 0.8122 | 0.8332 | 2,316,945 | -0.01(-1.00%) |
Oct 01, 2002 | 0.8606 | 0.8606 | 0.8000 | 0.8416 | 54,774,972 | -0.02(-2.20%) |
Sep 30, 2002 | 0.8955 | 0.9005 | 0.8185 | 0.8606 | 3,367,294 | -0.03(-3.90%) |
Sep 27, 2002 | 0.8690 | 0.9321 | 0.8690 | 0.8955 | 4,352,293 | +0.03(+3.05%) |
Sep 26, 2002 | 0.8332 | 0.8690 | 0.8311 | 0.8690 | 2,010,395 | +0.04(+5.09%) |
Sep 25, 2002 | 0.8189 | 0.8319 | 0.8185 | 0.8269 | 1,219,069 | +0.01(+1.18%) |
Sep 24, 2002 | 0.8357 | 0.8362 | 0.7848 | 0.8172 | 1,595,722 | -0.02(-2.41%) |
Sep 23, 2002 | 0.8441 | 0.8454 | 0.8366 | 0.8374 | 2,313,381 | -0.01(-0.75%) |
Sep 20, 2002 | 0.8782 | 0.8782 | 0.8332 | 0.8437 | 1,095,499 | -0.01(-1.13%) |
Sep 19, 2002 | 0.8500 | 0.8732 | 0.8416 | 0.8534 | 4,572,106 | +0.01(+0.90%) |
Sep 18, 2002 | 0.8542 | 0.8580 | 0.8353 | 0.8458 | 605,970 | -0.01(-1.57%) |
Sep 17, 2002 | 0.8610 | 0.8778 | 0.8357 | 0.8593 | 577,454 | +0.01(+1.04%) |
Sep 16, 2002 | 0.8252 | 0.8517 | 0.8248 | 0.8505 | 720,035 | +0.03(+3.11%) |
Sep 13, 2002 | 0.8500 | 0.8500 | 0.8248 | 0.8248 | 427,743 | -0.03(-3.92%) |
Sep 12, 2002 | 0.8858 | 0.8871 | 0.8585 | 0.8585 | 13,545,221 | -0.02(-1.92%) |
Sep 11, 2002 | 0.8669 | 0.8791 | 0.8669 | 0.8753 | 889,944 | +0.02(+1.96%) |
Sep 10, 2002 | 0.8467 | 0.8622 | 0.8349 | 0.8585 | 2,104,262 | +0.01(+1.75%) |
Sep 09, 2002 | 0.8269 | 0.8437 | 0.7827 | 0.8437 | 712,906 | +0.02(+2.24%) |
Sep 06, 2002 | 0.8101 | 0.8332 | 0.8101 | 0.8252 | 1,989,008 | +0.02(+2.24%) |
Sep 05, 2002 | 0.7785 | 0.8206 | 0.7756 | 0.8071 | 1,920,094 | +0.02(+3.12%) |
Sep 04, 2002 | 0.8500 | 0.8660 | 0.7827 | 0.7827 | 3,429,079 | -0.06(-7.00%) |