Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 1.549 | 1.561 | 1.516 | 1.522 | 36,916 | -0.04(-2.49%) |
Nov 27, 2002 | 1.543 | 1.558 | 1.534 | 1.561 | 72,116 | +0.00(+0.15%) |
Nov 26, 2002 | 1.553 | 1.561 | 1.522 | 1.558 | 126,203 | -0.00(-0.15%) |
Nov 25, 2002 | 1.630 | 1.631 | 1.559 | 1.561 | 149,383 | -0.07(-4.29%) |
Nov 22, 2002 | 1.533 | 1.631 | 1.519 | 1.631 | 245,537 | +0.10(+6.55%) |
Nov 21, 2002 | 1.514 | 1.544 | 1.514 | 1.531 | 92,720 | +0.01(+0.82%) |
Nov 20, 2002 | 1.480 | 1.518 | 1.475 | 1.518 | 152,817 | +0.03(+2.36%) |
Nov 19, 2002 | 1.476 | 1.520 | 1.475 | 1.483 | 105,598 | +0.02(+1.16%) |
Nov 18, 2002 | 1.452 | 1.480 | 1.444 | 1.466 | 149,383 | +0.02(+1.24%) |
Nov 15, 2002 | 1.436 | 1.468 | 1.422 | 1.448 | 181,148 | +0.01(+0.81%) |
Nov 14, 2002 | 1.435 | 1.437 | 1.421 | 1.437 | 158,826 | +0.01(+0.54%) |
Nov 13, 2002 | 1.433 | 1.444 | 1.413 | 1.429 | 1,262,030 | -0.00(-0.28%) |
Nov 12, 2002 | 1.421 | 1.447 | 1.421 | 1.433 | 282,454 | +0.01(+0.83%) |
Nov 11, 2002 | 1.487 | 1.487 | 1.386 | 1.421 | 190,592 | -0.03(-2.25%) |
Nov 08, 2002 | 1.517 | 1.517 | 1.392 | 1.454 | 116,759 | -0.04(-2.95%) |
Nov 07, 2002 | 1.494 | 1.524 | 1.478 | 1.498 | 144,232 | -0.03(-1.88%) |
Nov 06, 2002 | 1.534 | 1.534 | 1.433 | 1.527 | 216,348 | -0.01(-0.40%) |
Nov 05, 2002 | 1.534 | 1.534 | 1.527 | 1.533 | 39,492 | -0.00(-0.05%) |
Nov 04, 2002 | 1.538 | 1.544 | 1.514 | 1.534 | 96,154 | +0.01(+0.76%) |
Nov 01, 2002 | 1.489 | 1.538 | 1.468 | 1.522 | 313,361 | +0.07(+4.76%) |
Oct 31, 2002 | 1.490 | 1.491 | 1.453 | 1.453 | 105,598 | -0.04(-2.55%) |
Oct 30, 2002 | 1.475 | 1.491 | 1.445 | 1.491 | 370,023 | +0.02(+1.05%) |
Oct 29, 2002 | 1.493 | 1.499 | 1.430 | 1.475 | 103,881 | +0.03(+1.88%) |
Oct 28, 2002 | 1.437 | 1.513 | 1.437 | 1.448 | 93,579 | -0.03(-1.84%) |
Oct 25, 2002 | 1.416 | 1.475 | 1.398 | 1.475 | 125,988 | +0.07(+5.08%) |
Oct 24, 2002 | 1.388 | 1.414 | 1.388 | 1.404 | 64,990 | +0.01(+0.73%) |
Oct 23, 2002 | 1.359 | 1.394 | 1.359 | 1.394 | 188,875 | +0.01(+0.50%) |
Oct 22, 2002 | 1.378 | 1.394 | 1.359 | 1.387 | 113,325 | +0.02(+1.48%) |
Oct 21, 2002 | 1.392 | 1.392 | 1.359 | 1.367 | 82,572 | +0.01(+0.57%) |
Oct 18, 2002 | 1.346 | 1.381 | 1.282 | 1.359 | 437,847 | +0.01(+0.98%) |
Oct 17, 2002 | 1.320 | 1.350 | 1.301 | 1.346 | 523,699 | +0.03(+2.25%) |
Oct 16, 2002 | 1.341 | 1.341 | 1.299 | 1.316 | 165,695 | -0.03(-1.91%) |
Oct 15, 2002 | 1.290 | 1.342 | 1.270 | 1.342 | 106,714 | +0.08(+6.67%) |
Oct 14, 2002 | 1.258 | 1.280 | 1.258 | 1.258 | 43,784 | +0.00(+0.00%) |
Oct 11, 2002 | 1.204 | 1.266 | 1.204 | 1.258 | 97,871 | -0.00(-0.18%) |
Oct 10, 2002 | 1.335 | 1.335 | 1.204 | 1.260 | 56,662 | +0.01(+1.19%) |
Oct 09, 2002 | 1.335 | 1.335 | 1.217 | 1.246 | 54,087 | -0.04(-2.79%) |
Oct 08, 2002 | 1.250 | 1.297 | 1.235 | 1.281 | 94,437 | +0.04(+2.82%) |
Oct 07, 2002 | 1.285 | 1.289 | 1.227 | 1.246 | 229,655 | -0.05(-3.50%) |
Oct 04, 2002 | 1.250 | 1.320 | 1.250 | 1.291 | 49,794 | -0.01(-0.72%) |
Oct 03, 2002 | 1.285 | 1.336 | 1.271 | 1.301 | 81,482 | -0.01(-0.83%) |
Oct 02, 2002 | 1.266 | 1.328 | 1.266 | 1.312 | 36,058 | -0.00(-0.35%) |
Oct 01, 2002 | 1.302 | 1.339 | 1.281 | 1.316 | 127,061 | +0.00(+0.18%) |
Sep 30, 2002 | 1.267 | 1.344 | 1.266 | 1.314 | 83,517 | -0.01(-0.70%) |
Sep 27, 2002 | 1.358 | 1.359 | 1.244 | 1.323 | 73,833 | -0.03(-2.01%) |
Sep 26, 2002 | 1.338 | 1.357 | 1.270 | 1.350 | 70,398 | +0.08(+6.10%) |
Sep 25, 2002 | 1.290 | 1.329 | 1.227 | 1.273 | 247,254 | -0.02(-1.86%) |
Sep 24, 2002 | 1.251 | 1.379 | 1.250 | 1.297 | 177,757 | +0.00(+0.24%) |
Sep 23, 2002 | 1.246 | 1.294 | 1.244 | 1.294 | 130,495 | +0.05(+4.13%) |
Sep 20, 2002 | 1.206 | 1.251 | 1.196 | 1.242 | 44,128,132 | +0.03(+2.89%) |
Sep 19, 2002 | 1.232 | 1.239 | 1.204 | 1.208 | 139,939 | -0.03(-2.81%) |
Sep 18, 2002 | 1.231 | 1.250 | 1.231 | 1.242 | 232,659 | +0.03(+2.50%) |
Sep 17, 2002 | 1.256 | 1.279 | 1.212 | 1.212 | 162,252 | -0.05(-4.06%) |
Sep 16, 2002 | 1.312 | 1.320 | 1.254 | 1.263 | 221,499 | -0.07(-5.13%) |
Sep 13, 2002 | 1.340 | 1.340 | 1.305 | 1.332 | 258,415 | -0.00(-0.35%) |
Sep 12, 2002 | 1.347 | 1.347 | 1.305 | 1.336 | 70,398 | +0.02(+1.83%) |
Sep 11, 2002 | 1.305 | 1.342 | 1.293 | 1.312 | 75,550 | +0.01(+0.60%) |
Sep 10, 2002 | 1.294 | 1.305 | 1.255 | 1.305 | 79,842 | +0.01(+0.78%) |
Sep 09, 2002 | 1.276 | 1.302 | 1.256 | 1.294 | 100,447 | +0.01(+1.15%) |
Sep 06, 2002 | 1.278 | 1.305 | 1.252 | 1.280 | 197,374 | +0.04(+3.32%) |
Sep 05, 2002 | 1.281 | 1.323 | 1.235 | 1.239 | 208,621 | -0.08(-6.18%) |
Sep 04, 2002 | 1.293 | 1.320 | 1.284 | 1.320 | 47,218 | +0.03(+2.66%) |