Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 1.216 | 1.226 | 1.208 | 1.216 | 1,414,371 | +0.00(+0.23%) |
Nov 27, 2002 | 1.163 | 1.215 | 1.163 | 1.213 | 3,180,481 | +0.05(+4.58%) |
Nov 26, 2002 | 1.170 | 1.183 | 1.152 | 1.160 | 2,877,477 | -0.01(-0.85%) |
Nov 25, 2002 | 1.156 | 1.180 | 1.151 | 1.170 | 2,966,471 | +0.03(+2.21%) |
Nov 22, 2002 | 1.124 | 1.152 | 1.119 | 1.144 | 4,130,811 | +0.02(+1.78%) |
Nov 21, 2002 | 1.057 | 1.129 | 1.054 | 1.124 | 5,261,248 | +0.08(+8.07%) |
Nov 20, 2002 | 1.058 | 1.064 | 1.006 | 1.040 | 12,814,096 | -0.04(-3.31%) |
Nov 19, 2002 | 1.074 | 1.089 | 1.072 | 1.076 | 1,455,689 | +0.00(+0.11%) |
Nov 18, 2002 | 1.097 | 1.098 | 1.072 | 1.075 | 1,930,325 | -0.02(-1.60%) |
Nov 15, 2002 | 1.080 | 1.104 | 1.077 | 1.092 | 3,180,481 | +0.01(+0.78%) |
Nov 14, 2002 | 1.076 | 1.103 | 1.076 | 1.084 | 1,678,175 | +0.02(+1.84%) |
Nov 13, 2002 | 1.040 | 1.072 | 1.036 | 1.064 | 3,130,686 | +0.02(+2.27%) |
Nov 12, 2002 | 1.049 | 1.058 | 1.038 | 1.041 | 2,823,445 | -0.01(-0.90%) |
Nov 11, 2002 | 1.075 | 1.081 | 1.047 | 1.050 | 1,592,359 | -0.03(-2.75%) |
Nov 08, 2002 | 1.096 | 1.125 | 1.071 | 1.080 | 1,891,125 | -0.02(-1.49%) |
Nov 07, 2002 | 1.135 | 1.135 | 1.092 | 1.096 | 2,403,901 | -0.04(-3.47%) |
Nov 06, 2002 | 1.091 | 1.139 | 1.080 | 1.135 | 3,844,758 | +0.06(+5.74%) |
Nov 05, 2002 | 1.061 | 1.081 | 1.055 | 1.074 | 2,831,920 | +0.01(+0.84%) |
Nov 04, 2002 | 1.085 | 1.100 | 1.064 | 1.065 | 2,278,885 | -0.00(-0.15%) |
Nov 01, 2002 | 1.047 | 1.067 | 1.038 | 1.067 | 3,123,270 | +0.01(+0.49%) |
Oct 31, 2002 | 1.047 | 1.063 | 1.033 | 1.061 | 3,827,807 | +0.02(+1.72%) |
Oct 30, 2002 | 1.047 | 1.052 | 1.031 | 1.043 | 3,102,081 | -0.00(-0.29%) |
Oct 29, 2002 | 1.045 | 1.054 | 1.026 | 1.047 | 2,604,138 | -0.02(-1.75%) |
Oct 28, 2002 | 1.107 | 1.111 | 1.060 | 1.065 | 3,928,455 | -0.04(-3.24%) |
Oct 25, 2002 | 1.074 | 1.109 | 1.060 | 1.101 | 2,874,298 | +0.02(+1.86%) |
Oct 24, 2002 | 1.155 | 1.159 | 1.069 | 1.081 | 4,224,043 | -0.07(-6.24%) |
Oct 23, 2002 | 1.128 | 1.154 | 1.108 | 1.153 | 3,429,452 | +0.01(+1.29%) |
Oct 22, 2002 | 1.160 | 1.160 | 1.119 | 1.138 | 4,945,531 | -0.03(-2.29%) |
Oct 21, 2002 | 1.090 | 1.170 | 1.077 | 1.165 | 3,328,804 | +0.07(+6.84%) |
Oct 18, 2002 | 1.091 | 1.097 | 1.051 | 1.090 | 3,508,911 | -0.00(-0.11%) |
Oct 17, 2002 | 1.056 | 1.092 | 1.055 | 1.091 | 1,860,401 | +0.06(+5.50%) |
Oct 16, 2002 | 1.087 | 1.096 | 1.034 | 1.034 | 3,094,665 | -0.06(-5.88%) |
Oct 15, 2002 | 1.050 | 1.100 | 1.050 | 1.099 | 3,765,299 | +0.09(+8.96%) |
Oct 14, 2002 | 1.056 | 1.056 | 0.9890 | 1.009 | 5,161,660 | -0.06(-5.53%) |
Oct 11, 2002 | 1.038 | 1.081 | 1.024 | 1.068 | 6,481,739 | +0.06(+5.82%) |
Oct 10, 2002 | 0.9439 | 1.015 | 0.9439 | 1.009 | 5,205,097 | +0.08(+8.47%) |
Oct 09, 2002 | 0.9639 | 0.9701 | 0.9248 | 0.9302 | 5,408,513 | -0.04(-4.09%) |
Oct 08, 2002 | 1.035 | 1.035 | 0.9057 | 0.9698 | 12,218,683 | -0.06(-6.27%) |
Oct 07, 2002 | 1.072 | 1.084 | 1.030 | 1.035 | 2,184,594 | -0.04(-3.50%) |
Oct 04, 2002 | 1.109 | 1.119 | 1.063 | 1.072 | 5,946,715 | -0.03(-2.80%) |
Oct 03, 2002 | 1.149 | 1.159 | 1.098 | 1.103 | 3,753,645 | -0.04(-3.83%) |
Oct 02, 2002 | 1.161 | 1.179 | 1.145 | 1.147 | 3,655,116 | -0.02(-1.96%) |
Oct 01, 2002 | 1.180 | 1.180 | 1.126 | 1.170 | 5,451,950 | -0.00(-0.12%) |
Sep 30, 2002 | 1.150 | 1.175 | 1.130 | 1.171 | 4,073,600 | -0.01(-0.86%) |
Sep 27, 2002 | 1.227 | 1.249 | 1.180 | 1.181 | 4,405,210 | -0.05(-3.93%) |
Sep 26, 2002 | 1.217 | 1.246 | 1.209 | 1.230 | 5,405,334 | +0.02(+1.82%) |
Sep 25, 2002 | 1.228 | 1.239 | 1.200 | 1.208 | 6,185,092 | +0.00(+0.02%) |
Sep 24, 2002 | 1.221 | 1.234 | 1.198 | 1.208 | 3,715,505 | -0.03(-2.07%) |
Sep 23, 2002 | 1.253 | 1.261 | 1.219 | 1.233 | 4,710,332 | -0.04(-3.04%) |
Sep 20, 2002 | 1.308 | 1.316 | 1.262 | 1.272 | 4,158,357 | -0.03(-2.36%) |
Sep 19, 2002 | 1.332 | 1.332 | 1.300 | 1.303 | 105,309,728 | -0.04(-2.65%) |
Sep 18, 2002 | 1.358 | 1.358 | 1.293 | 1.338 | 5,378,848 | -0.02(-1.49%) |
Sep 17, 2002 | 1.411 | 1.415 | 1.353 | 1.358 | 3,159,292 | -0.05(-3.29%) |
Sep 16, 2002 | 1.416 | 1.428 | 1.392 | 1.405 | 2,984,482 | -0.01(-0.80%) |
Sep 13, 2002 | 1.428 | 1.429 | 1.395 | 1.416 | 2,602,019 | -0.02(-1.61%) |
Sep 12, 2002 | 1.466 | 1.466 | 1.429 | 1.439 | 1,523,494 | -0.03(-2.15%) |
Sep 11, 2002 | 1.476 | 1.480 | 1.458 | 1.471 | 1,959,990 | -0.00(-0.26%) |
Sep 10, 2002 | 1.480 | 1.480 | 1.463 | 1.474 | 2,713,261 | +0.01(+0.94%) |
Sep 09, 2002 | 1.439 | 1.461 | 1.427 | 1.461 | 2,556,462 | +0.02(+1.24%) |
Sep 06, 2002 | 1.406 | 1.453 | 1.403 | 1.443 | 2,770,472 | +0.05(+3.42%) |
Sep 05, 2002 | 1.405 | 1.413 | 1.392 | 1.395 | 2,812,850 | -0.03(-2.05%) |
Sep 04, 2002 | 1.396 | 1.425 | 1.384 | 1.424 | 2,273,588 | +0.03(+1.86%) |