Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 1.344 | 1.344 | 1.279 | 1.288 | 76,000 | -0.05(-3.87%) |
Nov 27, 2002 | 1.337 | 1.351 | 1.322 | 1.339 | 264,800 | +0.01(+1.09%) |
Nov 26, 2002 | 1.341 | 1.347 | 1.280 | 1.325 | 161,600 | -0.02(-1.40%) |
Nov 25, 2002 | 1.291 | 1.372 | 1.290 | 1.344 | 454,800 | +0.03(+2.38%) |
Nov 22, 2002 | 1.284 | 1.316 | 1.208 | 1.312 | 230,000 | +0.00(+0.05%) |
Nov 21, 2002 | 1.239 | 1.312 | 1.231 | 1.312 | 296,400 | +0.06(+5.00%) |
Nov 20, 2002 | 1.213 | 1.250 | 1.212 | 1.249 | 323,200 | +0.04(+3.09%) |
Nov 19, 2002 | 1.234 | 1.234 | 1.192 | 1.212 | 213,200 | -0.00(-0.10%) |
Nov 18, 2002 | 1.248 | 1.267 | 1.197 | 1.213 | 171,600 | -0.04(-2.95%) |
Nov 15, 2002 | 1.247 | 1.278 | 1.247 | 1.250 | 204,800 | -0.00(-0.30%) |
Nov 14, 2002 | 1.191 | 1.258 | 1.191 | 1.254 | 477,600 | +0.04(+3.56%) |
Nov 13, 2002 | 1.225 | 1.249 | 1.177 | 1.211 | 157,200 | -0.03(-2.76%) |
Nov 12, 2002 | 1.156 | 1.248 | 1.154 | 1.245 | 241,200 | +0.08(+6.41%) |
Nov 11, 2002 | 1.256 | 1.294 | 1.156 | 1.170 | 367,200 | -0.09(-7.10%) |
Nov 08, 2002 | 1.289 | 1.297 | 1.256 | 1.259 | 241,600 | -0.03(-2.28%) |
Nov 07, 2002 | 1.344 | 1.344 | 1.284 | 1.289 | 788,400 | -0.04(-2.96%) |
Nov 06, 2002 | 1.300 | 1.344 | 1.288 | 1.328 | 603,200 | +0.03(+2.12%) |
Nov 05, 2002 | 1.316 | 1.316 | 1.269 | 1.301 | 168,400 | -0.03(-1.89%) |
Nov 04, 2002 | 1.248 | 1.383 | 1.247 | 1.326 | 706,800 | +0.08(+6.42%) |
Nov 01, 2002 | 1.210 | 1.247 | 1.196 | 1.246 | 392,800 | +0.02(+1.68%) |
Oct 31, 2002 | 1.201 | 1.225 | 1.190 | 1.225 | 476,800 | +0.03(+2.40%) |
Oct 30, 2002 | 1.167 | 1.208 | 1.154 | 1.196 | 136,000 | +0.04(+3.80%) |
Oct 29, 2002 | 1.221 | 1.222 | 1.137 | 1.153 | 407,200 | -0.08(-6.16%) |
Oct 28, 2002 | 1.216 | 1.241 | 1.196 | 1.228 | 207,200 | +0.01(+1.13%) |
Oct 25, 2002 | 1.168 | 1.216 | 1.160 | 1.214 | 280,996 | +0.05(+3.96%) |
Oct 24, 2002 | 1.236 | 1.236 | 1.014 | 1.168 | 1,699,948 | -0.06(-4.55%) |
Oct 23, 2002 | 1.210 | 1.239 | 1.210 | 1.224 | 377,108 | -0.01(-0.96%) |
Oct 22, 2002 | 1.212 | 1.238 | 1.166 | 1.236 | 331,200 | +0.02(+1.75%) |
Oct 21, 2002 | 1.134 | 1.218 | 1.131 | 1.214 | 420,400 | +0.08(+6.82%) |
Oct 18, 2002 | 1.114 | 1.171 | 1.096 | 1.137 | 335,600 | +0.03(+2.61%) |
Oct 17, 2002 | 1.039 | 1.111 | 1.038 | 1.108 | 152,000 | +0.08(+7.89%) |
Oct 16, 2002 | 1.064 | 1.068 | 1.007 | 1.027 | 286,400 | -0.05(-4.63%) |
Oct 15, 2002 | 1.051 | 1.114 | 1.046 | 1.077 | 259,200 | +0.04(+4.06%) |
Oct 14, 2002 | 0.9969 | 1.050 | 0.9844 | 1.035 | 158,800 | +0.04(+3.81%) |
Oct 11, 2002 | 0.9719 | 1.009 | 0.9613 | 0.9969 | 260,800 | +0.03(+3.04%) |
Oct 10, 2002 | 0.9031 | 0.9712 | 0.9025 | 0.9675 | 1,273,600 | +0.07(+7.43%) |
Oct 09, 2002 | 0.9906 | 0.9956 | 0.9231 | 0.9006 | 2,310,000 | -0.11(-11.15%) |
Oct 08, 2002 | 0.9444 | 1.024 | 0.9444 | 1.014 | 445,200 | +0.08(+8.05%) |
Oct 07, 2002 | 0.8594 | 0.9744 | 0.8594 | 0.9381 | 1,192,920 | +0.06(+7.14%) |
Oct 04, 2002 | 0.9281 | 0.9281 | 0.8500 | 0.8756 | 931,400 | -0.05(-5.15%) |
Oct 03, 2002 | 0.9475 | 0.9663 | 0.8938 | 0.9231 | 505,760 | -0.03(-3.15%) |
Oct 02, 2002 | 0.9875 | 0.9906 | 0.9038 | 0.9531 | 1,144,800 | -0.04(-4.34%) |
Oct 01, 2002 | 1.086 | 1.086 | 0.9962 | 0.9964 | 584,800 | -0.08(-7.47%) |
Sep 30, 2002 | 1.066 | 1.081 | 1.008 | 1.077 | 2,012,076 | -0.00(-0.41%) |
Sep 27, 2002 | 1.175 | 1.188 | 1.063 | 1.081 | 3,430,400 | -0.10(-8.28%) |
Sep 26, 2002 | 1.119 | 1.205 | 1.119 | 1.179 | 491,200 | +0.05(+4.72%) |
Sep 25, 2002 | 1.087 | 1.141 | 1.087 | 1.126 | 435,600 | +0.03(+2.33%) |
Sep 24, 2002 | 1.073 | 1.107 | 1.066 | 1.100 | 394,800 | +0.00(+0.29%) |
Sep 23, 2002 | 1.096 | 1.111 | 1.081 | 1.097 | 401,200 | -0.02(-1.52%) |
Sep 20, 2002 | 1.121 | 1.123 | 1.066 | 1.114 | 813,156 | +0.05(+4.58%) |
Sep 19, 2002 | 1.117 | 1.120 | 1.062 | 1.065 | 2,042,800 | -0.07(-6.32%) |
Sep 18, 2002 | 1.212 | 1.213 | 1.111 | 1.137 | 601,428 | -0.07(-6.14%) |
Sep 17, 2002 | 1.312 | 1.312 | 1.211 | 1.211 | 367,844 | -0.12(-8.76%) |
Sep 16, 2002 | 1.390 | 1.406 | 1.316 | 1.327 | 1,358,800 | -0.09(-6.64%) |
Sep 13, 2002 | 1.365 | 1.428 | 1.349 | 1.422 | 191,960 | +0.04(+2.94%) |
Sep 12, 2002 | 1.367 | 1.394 | 1.346 | 1.381 | 225,600 | -0.01(-0.63%) |
Sep 11, 2002 | 1.439 | 1.472 | 1.390 | 1.390 | 224,400 | -0.05(-3.18%) |
Sep 10, 2002 | 1.381 | 1.459 | 1.381 | 1.436 | 330,000 | +0.03(+1.91%) |
Sep 09, 2002 | 1.337 | 1.409 | 1.312 | 1.409 | 283,200 | +0.06(+4.26%) |
Sep 06, 2002 | 1.292 | 1.381 | 1.281 | 1.351 | 465,072 | +0.08(+6.55%) |
Sep 05, 2002 | 1.313 | 1.319 | 1.255 | 1.268 | 380,400 | -0.04(-3.38%) |
Sep 04, 2002 | 1.209 | 1.341 | 1.209 | 1.312 | 586,672 | +0.10(+8.30%) |