Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 2.330 | 2.330 | 2.050 | 2.190 | 124,700 | -0.12(-5.19%) |
Nov 27, 2002 | 1.900 | 2.380 | 1.900 | 2.310 | 347,100 | -0.10(-4.15%) |
Nov 26, 2002 | 2.650 | 2.650 | 2.200 | 2.410 | 433,700 | -0.21(-8.02%) |
Nov 25, 2002 | 2.430 | 2.670 | 2.300 | 2.620 | 415,900 | +0.22(+9.17%) |
Nov 22, 2002 | 1.950 | 2.560 | 1.940 | 2.400 | 434,800 | +0.37(+18.23%) |
Nov 21, 2002 | 1.950 | 2.050 | 1.940 | 2.030 | 226,100 | +0.09(+4.64%) |
Nov 20, 2002 | 1.800 | 1.990 | 1.800 | 1.940 | 146,000 | +0.14(+7.78%) |
Nov 19, 2002 | 1.780 | 1.900 | 1.750 | 1.800 | 112,300 | +0.05(+2.86%) |
Nov 18, 2002 | 1.600 | 1.830 | 1.600 | 1.750 | 191,900 | +0.13(+8.02%) |
Nov 15, 2002 | 1.640 | 1.670 | 1.580 | 1.620 | 294,900 | -0.03(-1.82%) |
Nov 14, 2002 | 1.530 | 1.650 | 1.530 | 1.650 | 68,800 | +0.11(+7.14%) |
Nov 13, 2002 | 1.500 | 1.640 | 1.490 | 1.540 | 41,000 | -0.05(-3.14%) |
Nov 12, 2002 | 1.510 | 1.600 | 1.500 | 1.590 | 41,700 | +0.09(+6.00%) |
Nov 11, 2002 | 1.580 | 1.580 | 1.470 | 1.500 | 42,900 | -0.09(-5.66%) |
Nov 08, 2002 | 1.530 | 1.630 | 1.500 | 1.590 | 53,300 | +0.06(+3.92%) |
Nov 07, 2002 | 1.570 | 1.610 | 1.530 | 1.530 | 56,700 | -0.05(-3.16%) |
Nov 06, 2002 | 1.540 | 1.600 | 1.500 | 1.580 | 73,000 | +0.05(+3.34%) |
Nov 05, 2002 | 1.510 | 1.600 | 1.470 | 1.529 | 23,300 | +0.10(+6.92%) |
Nov 04, 2002 | 1.540 | 1.600 | 1.430 | 1.430 | 150,900 | +0.00(+0.00%) |
Nov 01, 2002 | 1.299 | 1.480 | 1.290 | 1.430 | 132,500 | +0.14(+10.85%) |
Oct 31, 2002 | 1.231 | 1.330 | 1.230 | 1.290 | 75,500 | +0.05(+4.03%) |
Oct 30, 2002 | 1.230 | 1.320 | 1.220 | 1.240 | 51,800 | -0.07(-5.34%) |
Oct 29, 2002 | 1.350 | 1.360 | 1.230 | 1.310 | 59,280 | +0.01(+0.77%) |
Oct 28, 2002 | 1.450 | 1.510 | 1.210 | 1.300 | 76,756 | -0.01(-0.76%) |
Oct 25, 2002 | 1.380 | 1.380 | 1.250 | 1.310 | 47,000 | -0.03(-2.24%) |
Oct 24, 2002 | 1.410 | 1.480 | 1.330 | 1.340 | 57,700 | +0.01(+0.68%) |
Oct 23, 2002 | 1.250 | 1.400 | 1.190 | 1.331 | 58,200 | +0.02(+1.60%) |
Oct 22, 2002 | 1.290 | 1.390 | 1.190 | 1.310 | 31,900 | -0.01(-0.76%) |
Oct 21, 2002 | 1.420 | 1.420 | 1.250 | 1.320 | 35,423 | -0.08(-5.71%) |
Oct 18, 2002 | 1.350 | 1.400 | 1.210 | 1.400 | 249,172 | +0.07(+5.26%) |
Oct 17, 2002 | 1.240 | 1.360 | 1.140 | 1.330 | 196,700 | +0.21(+18.75%) |
Oct 16, 2002 | 1.099 | 1.150 | 1.040 | 1.120 | 81,700 | +0.01(+0.90%) |
Oct 15, 2002 | 1.250 | 1.260 | 1.000 | 1.110 | 133,700 | +0.02(+1.83%) |
Oct 14, 2002 | 1.050 | 1.290 | 1.000 | 1.090 | 91,000 | -0.22(-16.79%) |
Oct 11, 2002 | 1.300 | 1.360 | 1.200 | 1.310 | 40,900 | +0.05(+3.97%) |
Oct 10, 2002 | 1.130 | 1.300 | 1.080 | 1.260 | 88,265 | +0.14(+12.50%) |
Oct 09, 2002 | 0.9900 | 1.120 | 0.9500 | 1.120 | 108,700 | +0.12(+12.00%) |
Oct 08, 2002 | 0.9600 | 1.000 | 0.9000 | 1.000 | 73,200 | +0.04(+4.17%) |
Oct 07, 2002 | 0.9700 | 1.000 | 0.9100 | 0.9600 | 78,900 | +0.05(+5.49%) |
Oct 04, 2002 | 1.050 | 1.050 | 0.8900 | 0.9100 | 203,300 | -0.16(-14.95%) |
Oct 03, 2002 | 1.150 | 1.150 | 1.050 | 1.070 | 102,900 | -0.07(-6.14%) |
Oct 02, 2002 | 1.100 | 1.210 | 1.100 | 1.140 | 58,600 | +0.01(+0.88%) |
Oct 01, 2002 | 1.300 | 1.349 | 1.070 | 1.130 | 127,551 | -0.12(-9.60%) |
Sep 30, 2002 | 1.300 | 1.360 | 1.200 | 1.250 | 59,238 | +0.03(+2.46%) |
Sep 27, 2002 | 1.440 | 1.450 | 1.180 | 1.220 | 107,500 | -0.17(-12.23%) |
Sep 26, 2002 | 1.400 | 1.490 | 1.260 | 1.390 | 269,400 | +0.12(+9.45%) |
Sep 25, 2002 | 1.210 | 1.300 | 1.180 | 1.270 | 122,250 | +0.11(+9.48%) |
Sep 24, 2002 | 1.240 | 1.300 | 1.130 | 1.160 | 97,400 | -0.10(-7.94%) |
Sep 23, 2002 | 1.260 | 1.310 | 1.210 | 1.260 | 144,800 | +0.00(+0.00%) |
Sep 20, 2002 | 1.420 | 1.430 | 1.250 | 1.260 | 201,700 | -0.06(-4.55%) |
Sep 19, 2002 | 1.450 | 1.450 | 1.250 | 1.320 | 179,000 | -0.02(-1.49%) |
Sep 18, 2002 | 1.480 | 1.490 | 1.320 | 1.340 | 86,900 | -0.07(-4.96%) |
Sep 17, 2002 | 1.650 | 1.650 | 1.400 | 1.410 | 134,725 | -0.19(-11.88%) |
Sep 16, 2002 | 1.630 | 1.700 | 1.560 | 1.600 | 94,100 | -0.04(-2.57%) |
Sep 13, 2002 | 1.610 | 1.700 | 1.600 | 1.642 | 34,100 | +0.04(+2.64%) |
Sep 12, 2002 | 1.700 | 1.700 | 1.600 | 1.600 | 6,930,000 | -0.05(-3.03%) |
Sep 11, 2002 | 1.670 | 1.710 | 1.650 | 1.650 | 115,000 | -0.05(-2.94%) |
Sep 10, 2002 | 1.680 | 1.700 | 1.640 | 1.700 | 73,500 | +0.01(+0.59%) |
Sep 09, 2002 | 1.700 | 1.700 | 1.610 | 1.690 | 51,100 | +0.00(+0.00%) |
Sep 06, 2002 | 1.720 | 1.800 | 1.610 | 1.690 | 110,623 | +0.00(+0.00%) |
Sep 05, 2002 | 1.770 | 1.940 | 1.690 | 1.690 | 95,600 | -0.11(-6.11%) |
Sep 04, 2002 | 1.830 | 1.980 | 1.790 | 1.800 | 71,134 | -0.05(-2.70%) |