Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 1.046 | 1.088 | 1.046 | 1.050 | 501,140 | +0.00(+0.44%) |
Nov 27, 2002 | 1.039 | 1.075 | 1.037 | 1.045 | 865,606 | +0.01(+0.62%) |
Nov 26, 2002 | 1.038 | 1.056 | 0.9966 | 1.039 | 1,108,584 | +0.01(+1.17%) |
Nov 25, 2002 | 1.024 | 1.057 | 0.9984 | 1.027 | 1,182,345 | +0.01(+1.18%) |
Nov 22, 2002 | 1.019 | 1.037 | 1.006 | 1.015 | 1,463,287 | -0.01(-1.25%) |
Nov 21, 2002 | 0.9680 | 1.037 | 0.9366 | 1.028 | 3,118,570 | +0.09(+9.74%) |
Nov 20, 2002 | 0.8666 | 0.9486 | 0.8666 | 0.9366 | 3,428,800 | +0.06(+6.95%) |
Nov 19, 2002 | 0.8988 | 0.8988 | 0.8758 | 0.8758 | 1,749,653 | -0.02(-2.56%) |
Nov 18, 2002 | 0.9551 | 0.9551 | 0.8942 | 0.8988 | 1,173,667 | -0.06(-5.80%) |
Nov 15, 2002 | 0.9385 | 0.9910 | 0.9274 | 0.9542 | 1,176,921 | +0.02(+1.77%) |
Nov 14, 2002 | 0.9210 | 0.9606 | 0.9210 | 0.9376 | 739,779 | +0.03(+2.83%) |
Nov 13, 2002 | 0.8712 | 0.9413 | 0.8638 | 0.9118 | 856,928 | +0.03(+3.56%) |
Nov 12, 2002 | 0.9330 | 0.9652 | 0.8804 | 0.8804 | 1,979,614 | -0.05(-5.63%) |
Nov 11, 2002 | 0.9652 | 0.9652 | 0.9311 | 0.9330 | 456,667 | -0.03(-3.53%) |
Nov 08, 2002 | 0.9910 | 0.9910 | 0.9588 | 0.9671 | 408,939 | -0.03(-2.87%) |
Nov 07, 2002 | 1.005 | 1.027 | 0.9956 | 0.9956 | 880,792 | -0.00(-0.46%) |
Nov 06, 2002 | 1.049 | 1.049 | 1.000 | 1.000 | 951,299 | -0.01(-1.18%) |
Nov 05, 2002 | 0.9846 | 1.020 | 0.9846 | 1.012 | 718,084 | +0.02(+2.04%) |
Nov 04, 2002 | 1.028 | 1.028 | 0.9735 | 0.9920 | 820,048 | -0.00(-0.46%) |
Nov 01, 2002 | 0.9726 | 1.009 | 0.9560 | 0.9966 | 913,334 | +0.03(+2.95%) |
Oct 31, 2002 | 0.9588 | 0.9680 | 0.9440 | 0.9680 | 1,059,771 | +0.04(+4.48%) |
Oct 30, 2002 | 0.9486 | 0.9744 | 0.9219 | 0.9265 | 824,387 | -0.02(-2.33%) |
Oct 29, 2002 | 0.9219 | 0.9486 | 0.9090 | 0.9486 | 1,547,895 | +0.02(+2.39%) |
Oct 28, 2002 | 0.9311 | 0.9403 | 0.9265 | 0.9265 | 778,829 | +0.00(+0.00%) |
Oct 25, 2002 | 0.9818 | 0.9892 | 0.9219 | 0.9265 | 2,024,087 | -0.05(-5.19%) |
Oct 24, 2002 | 0.9791 | 1.009 | 0.9772 | 0.9772 | 739,779 | -0.00(-0.09%) |
Oct 23, 2002 | 0.9772 | 0.9956 | 0.9542 | 0.9781 | 1,541,387 | +0.00(+0.09%) |
Oct 22, 2002 | 1.005 | 1.009 | 0.9698 | 0.9772 | 2,596,820 | -0.03(-3.20%) |
Oct 21, 2002 | 0.9726 | 1.035 | 0.9366 | 1.009 | 4,393,116 | +0.01(+1.20%) |
Oct 18, 2002 | 1.217 | 1.217 | 0.9975 | 0.9975 | 15,451,838 | -0.22(-17.97%) |
Oct 17, 2002 | 1.217 | 1.252 | 1.192 | 1.216 | 1,465,456 | +0.01(+0.46%) |
Oct 16, 2002 | 1.267 | 1.267 | 1.198 | 1.210 | 1,116,177 | -0.06(-4.51%) |
Oct 15, 2002 | 1.226 | 1.276 | 1.175 | 1.268 | 4,210,883 | +0.03(+2.38%) |
Oct 14, 2002 | 1.163 | 1.238 | 1.163 | 1.238 | 1,381,933 | +0.07(+5.67%) |
Oct 11, 2002 | 1.148 | 1.172 | 1.148 | 1.172 | 803,777 | +0.05(+4.18%) |
Oct 10, 2002 | 1.115 | 1.125 | 1.083 | 1.125 | 1,764,839 | +0.01(+0.83%) |
Oct 09, 2002 | 1.126 | 1.175 | 1.107 | 1.115 | 2,318,047 | -0.02(-1.71%) |
Oct 08, 2002 | 1.134 | 1.152 | 1.120 | 1.135 | 963,231 | +0.01(+1.32%) |
Oct 07, 2002 | 1.152 | 1.154 | 1.106 | 1.120 | 1,546,810 | -0.03(-2.88%) |
Oct 04, 2002 | 1.173 | 1.174 | 1.134 | 1.153 | 1,740,975 | -0.01(-0.87%) |
Oct 03, 2002 | 1.198 | 1.199 | 1.152 | 1.163 | 1,158,481 | -0.03(-2.85%) |
Oct 02, 2002 | 1.194 | 1.210 | 1.162 | 1.198 | 964,316 | +0.00(+0.00%) |
Oct 01, 2002 | 1.163 | 1.200 | 1.139 | 1.198 | 774,490 | +0.04(+3.18%) |
Sep 30, 2002 | 1.171 | 1.194 | 1.152 | 1.161 | 839,573 | +0.01(+0.72%) |
Sep 27, 2002 | 1.166 | 1.173 | 1.131 | 1.152 | 2,340,826 | -0.04(-3.48%) |
Sep 26, 2002 | 1.194 | 1.220 | 1.154 | 1.194 | 871,030 | +0.01(+1.17%) |
Sep 25, 2002 | 1.235 | 1.235 | 1.166 | 1.180 | 2,072,900 | -0.03(-2.66%) |
Sep 24, 2002 | 1.206 | 1.212 | 1.174 | 1.212 | 3,620,795 | +0.01(+0.69%) |
Sep 23, 2002 | 1.245 | 1.245 | 1.175 | 1.204 | 2,437,366 | -0.03(-2.54%) |
Sep 20, 2002 | 1.218 | 1.240 | 1.176 | 1.235 | 1,205,124 | +0.02(+1.44%) |
Sep 19, 2002 | 1.285 | 1.285 | 1.201 | 1.218 | 1,670,469 | -0.07(-5.57%) |
Sep 18, 2002 | 1.431 | 1.331 | 1.281 | 1.290 | 1,698,671 | -0.07(-5.35%) |
Sep 17, 2002 | 1.414 | 1.414 | 1.361 | 1.363 | 1,249,434 | -0.05(-3.48%) |
Sep 16, 2002 | 1.436 | 1.440 | 1.400 | 1.412 | 1,123,010 | -0.02(-1.29%) |
Sep 13, 2002 | 1.362 | 1.434 | 1.362 | 1.430 | 736,904 | +0.07(+4.96%) |
Sep 12, 2002 | 1.414 | 1.436 | 1.363 | 1.363 | 1,312,077 | -0.05(-3.66%) |
Sep 11, 2002 | 1.414 | 1.444 | 1.405 | 1.414 | 41,002,420 | +0.04(+2.94%) |
Sep 10, 2002 | 1.336 | 1.396 | 1.301 | 1.374 | 2,714,132 | +0.06(+4.61%) |
Sep 09, 2002 | 1.282 | 1.313 | 1.225 | 1.313 | 1,403,193 | +0.03(+2.61%) |
Sep 06, 2002 | 1.252 | 1.292 | 1.251 | 1.280 | 3,181,104 | +0.03(+2.10%) |
Sep 05, 2002 | 1.225 | 1.270 | 1.207 | 1.254 | 1,220,960 | +0.04(+3.25%) |
Sep 04, 2002 | 1.212 | 1.229 | 1.212 | 1.214 | 1,910,029 | +0.02(+1.62%) |