Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 1.807 | 1.810 | 1.771 | 1.771 | 539,289 | -0.09(-4.70%) |
Nov 27, 2002 | 1.759 | 1.870 | 1.753 | 1.858 | 1,237,101 | +0.11(+6.03%) |
Nov 26, 2002 | 1.753 | 1.790 | 1.743 | 1.753 | 640,308 | -0.03(-1.92%) |
Nov 25, 2002 | 1.732 | 1.788 | 1.726 | 1.787 | 218,098 | +0.04(+2.32%) |
Nov 22, 2002 | 1.781 | 1.815 | 1.736 | 1.746 | 256,434 | -0.02(-0.88%) |
Nov 21, 2002 | 1.695 | 1.790 | 1.695 | 1.762 | 889,490 | +0.07(+4.11%) |
Nov 20, 2002 | 1.684 | 1.695 | 1.651 | 1.692 | 255,916 | -0.03(-1.63%) |
Nov 19, 2002 | 1.737 | 1.761 | 1.708 | 1.720 | 435,161 | -0.03(-1.65%) |
Nov 18, 2002 | 1.800 | 1.809 | 1.749 | 1.749 | 181,317 | +0.03(+1.57%) |
Nov 15, 2002 | 1.727 | 1.748 | 1.716 | 1.722 | 439,823 | +0.06(+3.75%) |
Nov 14, 2002 | 1.617 | 1.699 | 1.617 | 1.660 | 285,963 | +0.07(+4.65%) |
Nov 13, 2002 | 1.574 | 1.621 | 1.566 | 1.586 | 209,291 | -0.06(-3.47%) |
Nov 12, 2002 | 1.589 | 1.658 | 1.580 | 1.643 | 379,730 | +0.06(+3.94%) |
Nov 11, 2002 | 1.597 | 1.597 | 1.545 | 1.581 | 272,493 | -0.04(-2.50%) |
Nov 08, 2002 | 1.621 | 1.642 | 1.593 | 1.621 | 243,483 | -0.02(-1.06%) |
Nov 07, 2002 | 1.698 | 1.701 | 1.630 | 1.639 | 520,121 | -0.09(-5.06%) |
Nov 06, 2002 | 1.742 | 1.742 | 1.665 | 1.726 | 725,787 | -0.05(-2.68%) |
Nov 05, 2002 | 1.723 | 1.777 | 1.706 | 1.774 | 979,631 | +0.00(+0.15%) |
Nov 04, 2002 | 1.766 | 1.790 | 1.756 | 1.771 | 577,106 | +0.09(+5.46%) |
Nov 01, 2002 | 1.666 | 1.744 | 1.660 | 1.679 | 658,958 | +0.12(+7.44%) |
Oct 31, 2002 | 1.593 | 1.625 | 1.544 | 1.563 | 620,338 | +0.03(+2.18%) |
Oct 30, 2002 | 1.496 | 1.539 | 1.477 | 1.530 | 458,007 | +0.13(+9.46%) |
Oct 29, 2002 | 1.436 | 1.448 | 1.348 | 1.398 | 169,075 | -0.09(-6.12%) |
Oct 28, 2002 | 1.501 | 1.540 | 1.486 | 1.489 | 280,420 | -0.02(-1.13%) |
Oct 25, 2002 | 1.477 | 1.520 | 1.472 | 1.506 | 163,703 | +0.02(+1.13%) |
Oct 24, 2002 | 1.496 | 1.500 | 1.463 | 1.489 | 183,379 | -0.03(-1.75%) |
Oct 23, 2002 | 1.450 | 1.532 | 1.438 | 1.515 | 287,496 | +0.07(+4.67%) |
Oct 22, 2002 | 1.534 | 1.544 | 1.337 | 1.448 | 1,482,315 | -0.10(-6.25%) |
Oct 21, 2002 | 1.435 | 1.544 | 1.424 | 1.544 | 560,011 | +0.11(+7.82%) |
Oct 18, 2002 | 1.413 | 1.444 | 1.375 | 1.432 | 271,975 | +0.01(+0.95%) |
Oct 17, 2002 | 1.368 | 1.447 | 1.368 | 1.419 | 443,968 | +0.11(+8.53%) |
Oct 16, 2002 | 1.317 | 1.336 | 1.257 | 1.307 | 518,013 | -0.00(-0.04%) |
Oct 15, 2002 | 1.301 | 1.345 | 1.298 | 1.308 | 413,403 | +0.10(+8.44%) |
Oct 14, 2002 | 1.204 | 1.221 | 1.175 | 1.206 | 192,196 | -0.02(-2.00%) |
Oct 11, 2002 | 1.156 | 1.279 | 1.156 | 1.231 | 570,968 | +0.12(+10.63%) |
Oct 10, 2002 | 1.062 | 1.146 | 1.046 | 1.112 | 415,475 | +0.05(+4.25%) |
Oct 09, 2002 | 1.084 | 1.093 | 1.038 | 1.067 | 182,353 | +0.01(+1.19%) |
Oct 08, 2002 | 1.025 | 1.096 | 1.006 | 1.054 | 346,569 | -0.03(-2.89%) |
Oct 07, 2002 | 1.103 | 1.109 | 1.069 | 1.086 | 150,234 | +0.01(+1.40%) |
Oct 04, 2002 | 1.081 | 1.122 | 1.043 | 1.071 | 578,143 | -0.08(-6.57%) |
Oct 03, 2002 | 1.147 | 1.206 | 1.116 | 1.146 | 281,818 | -0.06(-4.85%) |
Oct 02, 2002 | 1.255 | 1.267 | 1.163 | 1.205 | 640,826 | -0.11(-8.47%) |
Oct 01, 2002 | 1.332 | 1.339 | 1.244 | 1.316 | 795,718 | +0.01(+0.40%) |
Sep 30, 2002 | 1.303 | 1.363 | 1.261 | 1.311 | 261,614 | -0.03(-2.37%) |
Sep 27, 2002 | 1.465 | 1.481 | 1.327 | 1.343 | 625,834 | -0.00(-0.25%) |
Sep 26, 2002 | 1.346 | 1.365 | 1.319 | 1.346 | 866,696 | +0.09(+7.23%) |
Sep 25, 2002 | 1.182 | 1.264 | 1.182 | 1.255 | 441,896 | +0.10(+8.83%) |
Sep 24, 2002 | 1.097 | 1.194 | 1.086 | 1.153 | 380,248 | +0.08(+7.66%) |
Sep 23, 2002 | 1.182 | 1.182 | 1.071 | 1.071 | 477,175 | -0.10(-8.57%) |
Sep 20, 2002 | 1.206 | 1.235 | 1.146 | 1.172 | 461,063 | -0.02(-1.42%) |
Sep 19, 2002 | 1.303 | 1.322 | 1.158 | 1.189 | 464,773 | -0.14(-10.73%) |
Sep 18, 2002 | 1.322 | 1.366 | 1.302 | 1.331 | 233,122 | +0.00(+0.22%) |
Sep 17, 2002 | 1.339 | 1.363 | 1.327 | 1.329 | 120,705 | -0.00(-0.07%) |
Sep 16, 2002 | 1.305 | 1.346 | 1.302 | 1.330 | 170,956 | +0.03(+2.30%) |
Sep 13, 2002 | 1.390 | 1.395 | 1.284 | 1.300 | 602,491 | -0.11(-7.96%) |
Sep 12, 2002 | 1.467 | 1.467 | 1.412 | 1.412 | 170,956 | -0.09(-5.82%) |
Sep 11, 2002 | 1.475 | 1.539 | 1.472 | 1.499 | 248,145 | +0.05(+3.56%) |
Sep 10, 2002 | 1.470 | 1.472 | 1.428 | 1.448 | 555,866 | -0.04(-2.91%) |
Sep 09, 2002 | 1.439 | 1.505 | 1.429 | 1.491 | 402,006 | +0.06(+4.01%) |
Sep 06, 2002 | 1.439 | 1.486 | 1.399 | 1.434 | 216,036 | +0.02(+1.33%) |
Sep 05, 2002 | 1.433 | 1.466 | 1.375 | 1.415 | 477,641 | -0.09(-6.18%) |
Sep 04, 2002 | 1.532 | 1.539 | 1.448 | 1.508 | 253,326 | -0.03(-2.22%) |