Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2002 | 1.030 | 1.075 | 1.030 | 1.074 | 1,394,129 | +0.04(+4.16%) |
Nov 26, 2002 | 1.026 | 1.038 | 1.020 | 1.032 | 1,765,661 | +0.00(+0.00%) |
Nov 25, 2002 | 1.050 | 1.067 | 1.014 | 1.032 | 2,160,193 | -0.02(-1.62%) |
Nov 22, 2002 | 1.048 | 1.060 | 1.026 | 1.048 | 1,183,594 | +0.00(+0.38%) |
Nov 21, 2002 | 1.006 | 1.051 | 0.9841 | 1.044 | 2,910,334 | +0.05(+4.99%) |
Nov 20, 2002 | 1.016 | 1.026 | 0.9942 | 0.9948 | 2,298,190 | -0.03(-2.49%) |
Nov 19, 2002 | 1.006 | 1.030 | 1.004 | 1.020 | 2,475,110 | +0.01(+0.61%) |
Nov 18, 2002 | 1.029 | 1.045 | 1.012 | 1.014 | 2,456,534 | -0.03(-2.87%) |
Nov 15, 2002 | 1.039 | 1.051 | 1.009 | 1.044 | 2,001,849 | -0.01(-0.70%) |
Nov 14, 2002 | 0.9778 | 1.052 | 0.9750 | 1.051 | 3,250,020 | +0.08(+7.76%) |
Nov 13, 2002 | 1.012 | 1.016 | 0.9750 | 0.9756 | 4,377,000 | -0.03(-3.46%) |
Nov 12, 2002 | 1.029 | 1.043 | 0.9931 | 1.011 | 6,278,890 | -0.01(-1.17%) |
Nov 11, 2002 | 1.073 | 1.074 | 1.017 | 1.022 | 2,682,107 | -0.04(-4.08%) |
Nov 08, 2002 | 1.099 | 1.101 | 1.052 | 1.066 | 3,332,288 | -0.02(-2.23%) |
Nov 07, 2002 | 1.125 | 1.141 | 1.077 | 1.090 | 2,694,491 | -0.05(-4.27%) |
Nov 06, 2002 | 1.155 | 1.165 | 1.108 | 1.139 | 3,326,096 | +0.00(+0.00%) |
Nov 05, 2002 | 1.124 | 1.140 | 1.111 | 1.139 | 1,758,584 | +0.01(+0.75%) |
Nov 04, 2002 | 1.158 | 1.187 | 1.119 | 1.130 | 2,783,836 | -0.02(-1.92%) |
Nov 01, 2002 | 1.156 | 1.184 | 1.133 | 1.153 | 2,953,679 | -0.02(-1.71%) |
Oct 31, 2002 | 1.120 | 1.186 | 1.119 | 1.173 | 3,311,942 | +0.03(+2.74%) |
Oct 30, 2002 | 1.092 | 1.153 | 1.084 | 1.141 | 2,866,599 | +0.04(+3.60%) |
Oct 29, 2002 | 1.080 | 1.102 | 1.060 | 1.102 | 2,223,725 | +0.00(+0.25%) |
Oct 28, 2002 | 1.109 | 1.140 | 1.074 | 1.099 | 3,226,136 | -0.02(-2.07%) |
Oct 25, 2002 | 1.103 | 1.140 | 1.084 | 1.122 | 2,948,371 | +0.01(+0.67%) |
Oct 24, 2002 | 1.154 | 1.172 | 1.081 | 1.115 | 3,405,710 | -0.02(-1.41%) |
Oct 23, 2002 | 1.029 | 1.152 | 0.9694 | 1.130 | 19,947,314 | -0.03(-2.20%) |
Oct 22, 2002 | 1.227 | 1.258 | 1.097 | 1.156 | 13,491,034 | -0.04(-3.27%) |
Oct 21, 2002 | 1.112 | 1.217 | 1.017 | 1.195 | 9,504,142 | +0.08(+7.53%) |
Oct 18, 2002 | 1.130 | 1.132 | 1.099 | 1.111 | 2,477,623 | -0.01(-1.01%) |
Oct 17, 2002 | 1.102 | 1.130 | 1.075 | 1.123 | 4,364,616 | +0.06(+5.47%) |
Oct 16, 2002 | 1.073 | 1.073 | 1.034 | 1.064 | 2,800,643 | +0.00(+0.43%) |
Oct 15, 2002 | 1.060 | 1.108 | 1.037 | 1.060 | 2,704,222 | +0.04(+4.17%) |
Oct 14, 2002 | 0.9965 | 1.030 | 0.9959 | 1.017 | 2,360,104 | +0.01(+1.18%) |
Oct 11, 2002 | 1.032 | 1.046 | 1.003 | 1.006 | 3,785,017 | -0.01(-0.84%) |
Oct 10, 2002 | 1.045 | 1.046 | 0.9891 | 1.014 | 4,170,889 | -0.03(-2.55%) |
Oct 09, 2002 | 0.9665 | 1.062 | 0.9626 | 1.041 | 5,090,156 | +0.02(+1.94%) |
Oct 08, 2002 | 1.026 | 1.029 | 1.008 | 1.021 | 2,347,728 | -0.01(-0.88%) |
Oct 07, 2002 | 1.098 | 1.098 | 1.018 | 1.030 | 2,437,073 | -0.07(-6.08%) |
Oct 04, 2002 | 1.112 | 1.116 | 1.076 | 1.097 | 2,526,417 | -0.02(-1.62%) |
Oct 03, 2002 | 1.062 | 1.122 | 1.061 | 1.115 | 4,026,699 | +0.06(+5.45%) |
Oct 02, 2002 | 1.060 | 1.111 | 1.046 | 1.057 | 3,765,742 | -0.00(-0.27%) |
Oct 01, 2002 | 1.084 | 1.087 | 1.017 | 1.060 | 2,571,160 | -0.01(-0.69%) |
Sep 30, 2002 | 1.029 | 1.074 | 0.9993 | 1.067 | 2,828,508 | +0.04(+3.74%) |
Sep 27, 2002 | 1.054 | 1.071 | 1.026 | 1.029 | 1,824,929 | -0.02(-2.31%) |
Sep 26, 2002 | 1.029 | 1.063 | 1.029 | 1.053 | 1,842,621 | +0.01(+1.20%) |
Sep 25, 2002 | 1.015 | 1.058 | 1.006 | 1.041 | 3,663,128 | +0.04(+4.48%) |
Sep 24, 2002 | 0.9841 | 1.018 | 0.9784 | 0.9960 | 2,648,050 | -0.00(-0.05%) |
Sep 23, 2002 | 0.9835 | 1.003 | 0.9626 | 0.9965 | 2,937,756 | +0.00(+0.17%) |
Sep 20, 2002 | 0.9948 | 1.029 | 0.9852 | 0.9948 | 3,107,617 | -0.00(-0.23%) |
Sep 19, 2002 | 1.041 | 1.074 | 0.9937 | 0.9971 | 3,679,838 | -0.05(-5.16%) |
Sep 18, 2002 | 1.093 | 1.094 | 1.024 | 1.051 | 4,474,306 | -0.05(-4.22%) |
Sep 17, 2002 | 1.159 | 1.169 | 1.082 | 1.098 | 3,470,843 | -0.04(-3.58%) |
Sep 16, 2002 | 1.150 | 1.179 | 1.123 | 1.138 | 6,146,200 | +0.00(+0.10%) |
Sep 13, 2002 | 1.056 | 1.137 | 1.046 | 1.137 | 3,747,864 | +0.07(+6.79%) |
Sep 12, 2002 | 1.098 | 1.098 | 1.057 | 1.065 | 334,644,160 | -0.03(-2.64%) |
Sep 11, 2002 | 1.076 | 1.102 | 1.075 | 1.094 | 2,894,411 | +0.02(+1.89%) |
Sep 10, 2002 | 1.099 | 1.108 | 1.059 | 1.073 | 2,427,342 | -0.02(-2.06%) |
Sep 09, 2002 | 1.073 | 1.098 | 1.055 | 1.096 | 1,678,581 | +0.02(+1.47%) |
Sep 06, 2002 | 1.017 | 1.085 | 1.017 | 1.080 | 2,874,861 | +0.06(+6.11%) |
Sep 05, 2002 | 1.030 | 1.042 | 1.000 | 1.018 | 1,164,814 | +0.00(+0.06%) |
Sep 04, 2002 | 0.9812 | 1.031 | 0.9807 | 1.017 | 3,579,091 | +0.03(+3.09%) |