Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 1.768 | 1.768 | 1.751 | 1.751 | 3,963 | -0.00(-0.26%) |
Nov 27, 2002 | 1.756 | 1.756 | 1.756 | 1.756 | 1,486 | -0.00(-0.09%) |
Nov 26, 2002 | 1.756 | 1.757 | 1.756 | 1.757 | 2,972 | +0.00(+0.09%) |
Nov 25, 2002 | 1.763 | 1.763 | 1.756 | 1.756 | 14,369 | -0.02(-0.85%) |
Nov 22, 2002 | 1.771 | 1.771 | 1.771 | 1.771 | 0 | +0.00(+0.00%) |
Nov 21, 2002 | 1.771 | 1.771 | 1.771 | 1.771 | 0 | +0.00(+0.00%) |
Nov 20, 2002 | 1.765 | 1.771 | 1.765 | 1.771 | 2,477 | +0.00(+0.09%) |
Nov 19, 2002 | 1.769 | 1.769 | 1.769 | 1.769 | 2,477 | +0.00(+0.00%) |
Nov 18, 2002 | 1.772 | 1.772 | 1.769 | 1.769 | 1,486 | -0.00(-0.17%) |
Nov 15, 2002 | 1.779 | 1.779 | 1.766 | 1.772 | 25,765 | +0.02(+0.95%) |
Nov 14, 2002 | 1.780 | 1.780 | 1.748 | 1.756 | 92,656 | -0.02(-1.19%) |
Nov 13, 2002 | 1.786 | 1.786 | 1.777 | 1.777 | 16,351 | -0.01(-0.51%) |
Nov 12, 2002 | 1.786 | 1.786 | 1.786 | 1.786 | 9,909 | +0.00(+0.00%) |
Nov 11, 2002 | 1.800 | 1.809 | 1.786 | 1.786 | 44,593 | -0.02(-1.09%) |
Nov 08, 2002 | 1.819 | 1.824 | 1.806 | 1.806 | 53,512 | -0.02(-1.00%) |
Nov 07, 2002 | 1.822 | 1.824 | 1.819 | 1.824 | 253,194 | +0.00(+0.00%) |
Nov 06, 2002 | 1.824 | 1.825 | 1.824 | 1.824 | 33,197 | +0.00(+0.00%) |
Nov 05, 2002 | 1.824 | 1.832 | 1.824 | 1.824 | 18,828 | -0.01(-0.41%) |
Nov 04, 2002 | 1.824 | 1.839 | 1.824 | 1.832 | 27,747 | +0.01(+0.42%) |
Nov 01, 2002 | 1.824 | 1.830 | 1.824 | 1.824 | 9,909 | +0.00(+0.00%) |
Oct 31, 2002 | 1.824 | 1.824 | 1.824 | 1.824 | 3,963 | -0.00(-0.08%) |
Oct 30, 2002 | 1.824 | 1.830 | 1.824 | 1.825 | 2,130,601 | -0.01(-0.33%) |
Oct 29, 2002 | 1.832 | 1.832 | 1.832 | 1.832 | 2,972 | -0.02(-0.82%) |
Oct 28, 2002 | 1.847 | 1.847 | 1.847 | 1.847 | 0 | +0.00(+0.00%) |
Oct 25, 2002 | 1.847 | 1.847 | 1.847 | 1.847 | 0 | +0.00(+0.00%) |
Oct 24, 2002 | 1.847 | 1.847 | 1.847 | 1.847 | 1,981 | +0.01(+0.41%) |
Oct 23, 2002 | 1.839 | 1.839 | 1.816 | 1.839 | 21,801 | +0.00(+0.00%) |
Oct 22, 2002 | 1.839 | 1.839 | 1.839 | 1.839 | 2,477 | -0.01(-0.49%) |
Oct 21, 2002 | 1.863 | 1.863 | 1.848 | 1.848 | 7,432 | -0.03(-1.53%) |
Oct 18, 2002 | 1.877 | 1.877 | 1.875 | 1.877 | 20,315 | -0.02(-0.88%) |
Oct 17, 2002 | 1.915 | 1.922 | 1.892 | 1.894 | 21,801 | -0.03(-1.50%) |
Oct 16, 2002 | 1.922 | 1.922 | 1.907 | 1.922 | 3,963 | +0.02(+0.79%) |
Oct 15, 2002 | 1.877 | 1.907 | 1.877 | 1.907 | 30,224 | +0.06(+3.28%) |
Oct 14, 2002 | 1.847 | 1.847 | 1.847 | 1.847 | 1,981 | -0.02(-0.81%) |
Oct 11, 2002 | 1.862 | 1.862 | 1.862 | 1.862 | 5,945 | +0.02(+0.82%) |
Oct 10, 2002 | 1.854 | 1.854 | 1.847 | 1.847 | 2,972 | +0.00(+0.00%) |
Oct 09, 2002 | 1.847 | 1.847 | 1.847 | 1.847 | 1,486 | -0.01(-0.41%) |
Oct 08, 2002 | 1.854 | 1.854 | 1.839 | 1.854 | 518,776 | +0.00(+0.00%) |
Oct 07, 2002 | 1.869 | 1.869 | 1.854 | 1.854 | 23,783 | -0.03(-1.61%) |
Oct 04, 2002 | 1.885 | 1.885 | 1.885 | 1.885 | 0 | +0.00(+0.00%) |
Oct 03, 2002 | 1.922 | 1.922 | 1.885 | 1.885 | 16,351 | -0.03(-1.35%) |
Oct 02, 2002 | 1.910 | 1.910 | 1.910 | 1.910 | 495 | -0.01(-0.39%) |
Oct 01, 2002 | 1.918 | 1.918 | 1.915 | 1.918 | 5,450 | -0.00(-0.24%) |
Sep 30, 2002 | 1.922 | 1.922 | 1.922 | 1.922 | 5,450 | +0.01(+0.39%) |
Sep 27, 2002 | 1.915 | 1.915 | 1.915 | 1.915 | 0 | +0.00(+0.00%) |
Sep 26, 2002 | 1.915 | 1.915 | 1.915 | 1.915 | 0 | +0.00(+0.00%) |
Sep 25, 2002 | 1.915 | 1.921 | 1.907 | 1.915 | 9,909 | +0.01(+0.48%) |
Sep 24, 2002 | 1.907 | 1.907 | 1.892 | 1.906 | 36,170 | -0.00(-0.08%) |
Sep 23, 2002 | 1.915 | 1.915 | 1.907 | 1.907 | 4,954 | -0.02(-0.79%) |
Sep 20, 2002 | 1.915 | 1.922 | 1.907 | 1.922 | 12,387 | -0.01(-0.39%) |
Sep 19, 2002 | 1.963 | 1.963 | 1.928 | 1.930 | 34,188 | -0.04(-1.85%) |
Sep 18, 2002 | 1.954 | 1.971 | 1.954 | 1.966 | 24,278 | -0.00(-0.23%) |
Sep 17, 2002 | 1.971 | 1.971 | 1.971 | 1.971 | 495 | +0.00(+0.15%) |
Sep 16, 2002 | 1.953 | 1.968 | 1.953 | 1.968 | 13,873 | +0.00(+0.00%) |
Sep 13, 2002 | 1.945 | 1.968 | 1.945 | 1.968 | 14,369 | +0.02(+1.17%) |
Sep 12, 2002 | 1.945 | 1.945 | 1.945 | 1.945 | 2,477 | +0.00(+0.00%) |
Sep 11, 2002 | 1.945 | 1.960 | 1.945 | 1.945 | 5,945 | +0.02(+0.78%) |
Sep 10, 2002 | 1.930 | 1.930 | 1.930 | 1.930 | 0 | +0.00(+0.00%) |
Sep 09, 2002 | 1.945 | 1.945 | 1.930 | 1.930 | 9,414 | -0.02(-1.16%) |
Sep 06, 2002 | 1.972 | 1.972 | 1.953 | 1.953 | 5,450 | -0.03(-1.53%) |
Sep 05, 2002 | 1.983 | 1.983 | 1.983 | 1.983 | 14,864 | +0.02(+0.77%) |
Sep 04, 2002 | 1.968 | 1.968 | 1.968 | 1.968 | 1,040,526 | +0.02(+0.77%) |