Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 1.329 | 1.333 | 1.312 | 1.313 | 813,638 | -0.01(-0.53%) |
Nov 27, 2002 | 1.297 | 1.338 | 1.293 | 1.320 | 2,820,129 | +0.03(+2.48%) |
Nov 26, 2002 | 1.264 | 1.312 | 1.260 | 1.288 | 15,662,290 | -0.05(-3.94%) |
Nov 25, 2002 | 1.319 | 1.344 | 1.313 | 1.341 | 2,152,340 | +0.02(+1.70%) |
Nov 22, 2002 | 1.347 | 1.347 | 1.306 | 1.318 | 2,191,928 | -0.03(-2.14%) |
Nov 21, 2002 | 1.347 | 1.366 | 1.338 | 1.347 | 1,889,809 | +0.01(+0.45%) |
Nov 20, 2002 | 1.334 | 1.344 | 1.328 | 1.341 | 1,734,582 | +0.01(+0.53%) |
Nov 19, 2002 | 1.332 | 1.343 | 1.326 | 1.334 | 1,041,791 | -0.00(-0.33%) |
Nov 18, 2002 | 1.350 | 1.355 | 1.333 | 1.338 | 2,207,555 | -0.00(-0.36%) |
Nov 15, 2002 | 1.330 | 1.351 | 1.324 | 1.343 | 3,159,752 | +0.01(+0.46%) |
Nov 14, 2002 | 1.358 | 1.358 | 1.333 | 1.337 | 3,615,015 | -0.01(-0.97%) |
Nov 13, 2002 | 1.357 | 1.382 | 1.334 | 1.350 | 4,230,714 | -0.01(-0.57%) |
Nov 12, 2002 | 1.375 | 1.391 | 1.355 | 1.358 | 5,684,013 | -0.01(-0.79%) |
Nov 11, 2002 | 1.421 | 1.421 | 1.361 | 1.369 | 5,193,329 | -0.06(-4.36%) |
Nov 08, 2002 | 1.430 | 1.435 | 1.424 | 1.431 | 3,852,544 | +0.00(+0.00%) |
Nov 07, 2002 | 1.432 | 1.448 | 1.424 | 1.431 | 5,942,377 | +0.00(+0.20%) |
Nov 06, 2002 | 1.405 | 1.432 | 1.395 | 1.428 | 5,597,544 | +0.03(+2.27%) |
Nov 05, 2002 | 1.381 | 1.401 | 1.362 | 1.397 | 2,862,842 | +0.02(+1.13%) |
Nov 04, 2002 | 1.381 | 1.412 | 1.376 | 1.381 | 2,638,857 | +0.01(+0.84%) |
Nov 01, 2002 | 1.347 | 1.374 | 1.338 | 1.369 | 3,346,233 | +0.00(+0.31%) |
Oct 31, 2002 | 1.366 | 1.379 | 1.357 | 1.365 | 3,588,970 | +0.00(+0.05%) |
Oct 30, 2002 | 1.352 | 1.387 | 1.352 | 1.365 | 3,900,466 | +0.01(+0.88%) |
Oct 29, 2002 | 1.344 | 1.362 | 1.339 | 1.353 | 4,308,848 | +0.00(+0.19%) |
Oct 28, 2002 | 1.344 | 1.366 | 1.311 | 1.350 | 2,949,311 | +0.02(+1.81%) |
Oct 25, 2002 | 1.324 | 1.333 | 1.297 | 1.326 | 2,497,173 | +0.00(+0.00%) |
Oct 24, 2002 | 1.341 | 1.363 | 1.323 | 1.326 | 4,001,520 | -0.01(-0.65%) |
Oct 23, 2002 | 1.379 | 1.379 | 1.313 | 1.335 | 10,095,999 | -0.05(-3.54%) |
Oct 22, 2002 | 1.399 | 1.419 | 1.379 | 1.384 | 4,583,881 | -0.02(-1.14%) |
Oct 21, 2002 | 1.385 | 1.408 | 1.371 | 1.400 | 3,027,445 | +0.01(+0.53%) |
Oct 18, 2002 | 1.389 | 1.398 | 1.369 | 1.392 | 2,813,878 | -0.00(-0.07%) |
Oct 17, 2002 | 1.363 | 1.398 | 1.350 | 1.393 | 5,023,517 | +0.06(+4.54%) |
Oct 16, 2002 | 1.319 | 1.334 | 1.317 | 1.333 | 3,704,609 | -0.01(-0.69%) |
Oct 15, 2002 | 1.293 | 1.349 | 1.293 | 1.342 | 3,443,120 | +0.08(+6.20%) |
Oct 14, 2002 | 1.277 | 1.278 | 1.255 | 1.264 | 1,058,459 | -0.02(-1.27%) |
Oct 11, 2002 | 1.264 | 1.290 | 1.264 | 1.280 | 729,253 | +0.05(+3.84%) |
Oct 10, 2002 | 1.176 | 1.242 | 1.176 | 1.233 | 4,249,466 | +0.06(+4.70%) |
Oct 09, 2002 | 1.195 | 1.195 | 1.168 | 1.177 | 4,119,242 | -0.02(-1.71%) |
Oct 08, 2002 | 1.168 | 1.213 | 1.168 | 1.198 | 5,619,422 | +0.04(+3.08%) |
Oct 07, 2002 | 1.173 | 1.193 | 1.157 | 1.162 | 3,299,353 | -0.02(-1.65%) |
Oct 04, 2002 | 1.209 | 1.211 | 1.151 | 1.182 | 4,729,732 | -0.02(-1.52%) |
Oct 03, 2002 | 1.195 | 1.216 | 1.192 | 1.200 | 4,143,203 | +0.01(+0.43%) |
Oct 02, 2002 | 1.232 | 1.233 | 1.188 | 1.195 | 6,009,052 | -0.06(-4.50%) |
Oct 01, 2002 | 1.205 | 1.254 | 1.198 | 1.251 | 3,571,260 | +0.06(+4.71%) |
Sep 30, 2002 | 1.198 | 1.209 | 1.175 | 1.195 | 6,054,891 | -0.02(-1.35%) |
Sep 27, 2002 | 1.251 | 1.251 | 1.206 | 1.211 | 5,273,547 | -0.04(-3.42%) |
Sep 26, 2002 | 1.237 | 1.256 | 1.229 | 1.254 | 4,860,998 | +0.02(+1.53%) |
Sep 25, 2002 | 1.240 | 1.251 | 1.229 | 1.235 | 2,545,096 | +0.00(+0.29%) |
Sep 24, 2002 | 1.235 | 1.259 | 1.227 | 1.232 | 6,493,485 | -0.03(-2.38%) |
Sep 23, 2002 | 1.272 | 1.273 | 1.248 | 1.262 | 3,430,618 | -0.03(-2.64%) |
Sep 20, 2002 | 1.272 | 1.301 | 1.264 | 1.296 | 2,435,708 | +0.03(+2.38%) |
Sep 19, 2002 | 1.272 | 1.304 | 1.258 | 1.266 | 2,139,839 | -0.01(-0.53%) |
Sep 18, 2002 | 1.248 | 1.275 | 1.241 | 1.272 | 6,444,520 | +0.01(+0.68%) |
Sep 17, 2002 | 1.293 | 1.298 | 1.257 | 1.264 | 6,285,126 | -0.01(-0.95%) |
Sep 16, 2002 | 1.306 | 1.306 | 1.273 | 1.276 | 7,430,055 | -0.03(-2.33%) |
Sep 13, 2002 | 1.304 | 1.307 | 1.284 | 1.306 | 8,855,226 | -0.01(-0.41%) |
Sep 12, 2002 | 1.340 | 1.340 | 1.305 | 1.312 | 4,713,063 | -0.03(-2.19%) |
Sep 11, 2002 | 1.334 | 1.353 | 1.329 | 1.341 | 5,128,738 | +0.03(+2.12%) |
Sep 10, 2002 | 1.277 | 1.314 | 1.277 | 1.313 | 6,741,431 | +0.04(+3.01%) |
Sep 09, 2002 | 1.256 | 1.280 | 1.245 | 1.275 | 3,954,639 | +0.02(+1.84%) |
Sep 06, 2002 | 1.256 | 1.272 | 1.248 | 1.252 | 5,028,726 | +0.00(+0.13%) |
Sep 05, 2002 | 1.240 | 1.254 | 1.222 | 1.250 | 29,279,544 | -0.08(-6.01%) |
Sep 04, 2002 | 1.362 | 1.377 | 1.312 | 1.330 | 5,834,031 | -0.04(-2.74%) |