Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 1.654 | 1.657 | 1.654 | 1.657 | 8,326 | +0.00(+0.00%) |
Nov 27, 2002 | 1.654 | 1.657 | 1.600 | 1.657 | 85,000 | +0.01(+0.88%) |
Nov 26, 2002 | 1.657 | 1.657 | 1.588 | 1.643 | 110,327 | -0.01(-0.87%) |
Nov 25, 2002 | 1.603 | 1.657 | 1.603 | 1.657 | 92,980 | +0.06(+3.60%) |
Nov 22, 2002 | 1.585 | 1.626 | 1.565 | 1.600 | 83,266 | +0.00(+0.18%) |
Nov 21, 2002 | 1.600 | 1.649 | 1.585 | 1.597 | 129,756 | +0.01(+0.91%) |
Nov 20, 2002 | 1.597 | 1.620 | 1.551 | 1.582 | 162,021 | -0.01(-0.90%) |
Nov 19, 2002 | 1.545 | 1.605 | 1.545 | 1.597 | 111,368 | +0.03(+2.03%) |
Nov 18, 2002 | 1.614 | 1.614 | 1.562 | 1.565 | 115,184 | +0.01(+0.37%) |
Nov 15, 2002 | 1.556 | 1.585 | 1.554 | 1.559 | 68,694 | -0.02(-1.28%) |
Nov 14, 2002 | 1.551 | 1.580 | 1.516 | 1.580 | 129,409 | +0.05(+3.59%) |
Nov 13, 2002 | 1.499 | 1.525 | 1.484 | 1.525 | 71,123 | -0.03(-1.67%) |
Nov 12, 2002 | 1.522 | 1.577 | 1.522 | 1.551 | 65,918 | +0.01(+0.56%) |
Nov 11, 2002 | 1.585 | 1.585 | 1.542 | 1.542 | 104,082 | -0.03(-1.83%) |
Nov 08, 2002 | 1.548 | 1.605 | 1.542 | 1.571 | 82,919 | -0.01(-0.37%) |
Nov 07, 2002 | 1.663 | 1.663 | 1.536 | 1.577 | 129,409 | -0.06(-3.87%) |
Nov 06, 2002 | 1.626 | 1.640 | 1.585 | 1.640 | 117,960 | +0.05(+3.45%) |
Nov 05, 2002 | 1.631 | 1.631 | 1.568 | 1.585 | 78,061 | -0.03(-2.14%) |
Nov 04, 2002 | 1.562 | 1.634 | 1.562 | 1.620 | 217,879 | +0.03(+1.81%) |
Nov 01, 2002 | 1.533 | 1.600 | 1.533 | 1.591 | 35,388 | +0.04(+2.60%) |
Oct 31, 2002 | 1.531 | 1.556 | 1.531 | 1.551 | 31,918 | -0.01(-0.37%) |
Oct 30, 2002 | 1.528 | 1.600 | 1.528 | 1.556 | 1,665,320 | +0.02(+1.50%) |
Oct 29, 2002 | 1.533 | 1.562 | 1.505 | 1.533 | 867,354 | +0.00(+0.00%) |
Oct 28, 2002 | 1.585 | 1.591 | 1.533 | 1.533 | 126,980 | -0.03(-1.66%) |
Oct 25, 2002 | 1.519 | 1.571 | 1.519 | 1.559 | 57,245 | +0.03(+2.08%) |
Oct 24, 2002 | 1.539 | 1.600 | 1.528 | 1.528 | 143,980 | -0.03(-1.85%) |
Oct 23, 2002 | 1.571 | 1.571 | 1.502 | 1.556 | 88,470 | -0.03(-1.64%) |
Oct 22, 2002 | 1.528 | 1.582 | 1.513 | 1.582 | 115,531 | +0.04(+2.43%) |
Oct 21, 2002 | 1.551 | 1.556 | 1.525 | 1.545 | 84,653 | +0.02(+1.13%) |
Oct 18, 2002 | 1.499 | 1.556 | 1.484 | 1.528 | 119,347 | +0.03(+1.73%) |
Oct 17, 2002 | 1.470 | 1.525 | 1.470 | 1.502 | 132,878 | +0.06(+4.20%) |
Oct 16, 2002 | 1.418 | 1.467 | 1.418 | 1.441 | 134,613 | +0.00(+0.00%) |
Oct 15, 2002 | 1.456 | 1.493 | 1.435 | 1.441 | 162,021 | +0.05(+3.95%) |
Oct 14, 2002 | 1.369 | 1.427 | 1.360 | 1.386 | 78,061 | -0.01(-0.82%) |
Oct 11, 2002 | 1.340 | 1.435 | 1.340 | 1.398 | 131,837 | +0.06(+4.75%) |
Oct 10, 2002 | 1.262 | 1.352 | 1.262 | 1.335 | 116,919 | +0.02(+1.76%) |
Oct 09, 2002 | 1.291 | 1.337 | 1.283 | 1.311 | 3,018,393 | +0.00(+0.00%) |
Oct 08, 2002 | 1.306 | 1.355 | 1.300 | 1.311 | 192,899 | -0.01(-0.44%) |
Oct 07, 2002 | 1.355 | 1.378 | 1.306 | 1.317 | 91,939 | -0.08(-5.97%) |
Oct 04, 2002 | 1.392 | 1.427 | 1.360 | 1.401 | 88,470 | +0.00(+0.00%) |
Oct 03, 2002 | 1.395 | 1.441 | 1.389 | 1.401 | 97,837 | +0.00(+0.00%) |
Oct 02, 2002 | 1.453 | 1.479 | 1.401 | 1.401 | 2,185,733 | -0.11(-7.43%) |
Oct 01, 2002 | 1.487 | 1.496 | 1.421 | 1.513 | 59,327 | +0.05(+3.75%) |
Sep 30, 2002 | 1.447 | 1.467 | 1.360 | 1.458 | 125,939 | +0.01(+0.80%) |
Sep 27, 2002 | 1.493 | 1.493 | 1.418 | 1.447 | 64,531 | -0.02(-1.57%) |
Sep 26, 2002 | 1.433 | 1.470 | 1.412 | 1.470 | 84,653 | +0.03(+2.00%) |
Sep 25, 2002 | 1.372 | 1.464 | 1.372 | 1.441 | 106,511 | +0.07(+5.26%) |
Sep 24, 2002 | 1.427 | 1.427 | 1.358 | 1.369 | 2,393,898 | -0.05(-3.46%) |
Sep 23, 2002 | 1.470 | 1.470 | 1.389 | 1.418 | 83,266 | -0.05(-3.15%) |
Sep 20, 2002 | 1.450 | 1.513 | 1.441 | 1.464 | 81,531 | +0.01(+0.39%) |
Sep 19, 2002 | 1.456 | 1.467 | 1.441 | 1.458 | 130,797 | -0.03(-1.75%) |
Sep 18, 2002 | 1.513 | 1.545 | 1.447 | 1.484 | 151,960 | -0.05(-3.38%) |
Sep 17, 2002 | 1.556 | 1.577 | 1.522 | 1.536 | 117,613 | -0.01(-0.93%) |
Sep 16, 2002 | 1.531 | 1.577 | 1.505 | 1.551 | 145,021 | +0.03(+2.28%) |
Sep 13, 2002 | 1.525 | 1.551 | 1.499 | 1.516 | 37,816 | -0.01(-0.57%) |
Sep 12, 2002 | 1.542 | 1.565 | 1.522 | 1.525 | 60,714 | -0.04(-2.58%) |
Sep 11, 2002 | 1.536 | 1.580 | 1.528 | 1.565 | 134,266 | +0.02(+1.49%) |
Sep 10, 2002 | 1.507 | 1.577 | 1.507 | 1.542 | 2,116,344 | -0.01(-0.37%) |
Sep 09, 2002 | 1.556 | 1.580 | 1.513 | 1.548 | 128,368 | -0.03(-1.83%) |
Sep 06, 2002 | 1.539 | 1.582 | 1.507 | 1.577 | 112,062 | +0.01(+0.55%) |
Sep 05, 2002 | 1.577 | 1.580 | 1.528 | 1.568 | 64,184 | -0.04(-2.33%) |
Sep 04, 2002 | 1.580 | 1.605 | 1.556 | 1.605 | 94,715 | +0.05(+3.53%) |