Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 1.033 | 1.041 | 1.026 | 1.038 | 1,808,947 | -0.02(-2.09%) |
Oct 30, 2002 | 1.047 | 1.065 | 1.044 | 1.060 | 707,617 | -0.00(-0.35%) |
Oct 29, 2002 | 1.075 | 1.078 | 1.059 | 1.064 | 540,024 | -0.07(-6.04%) |
Oct 28, 2002 | 1.105 | 1.158 | 1.105 | 1.132 | 1,159,854 | +0.06(+5.28%) |
Oct 25, 2002 | 1.022 | 1.079 | 1.022 | 1.075 | 167,593 | +0.05(+4.38%) |
Oct 24, 2002 | 1.030 | 1.033 | 1.019 | 1.030 | 393,712 | -0.04(-3.42%) |
Oct 23, 2002 | 1.056 | 1.067 | 1.024 | 1.067 | 571,946 | -0.03(-2.64%) |
Oct 22, 2002 | 1.099 | 1.099 | 1.085 | 1.096 | 250,060 | -0.01(-0.88%) |
Oct 21, 2002 | 1.097 | 1.106 | 1.093 | 1.106 | 351,148 | +0.02(+1.48%) |
Oct 18, 2002 | 1.068 | 1.096 | 1.065 | 1.089 | 367,110 | +0.03(+3.28%) |
Oct 17, 2002 | 1.083 | 1.083 | 1.062 | 1.055 | 853,929 | -0.01(-1.02%) |
Oct 16, 2002 | 1.081 | 1.081 | 1.060 | 1.066 | 234,099 | -0.01(-0.56%) |
Oct 15, 2002 | 1.049 | 1.072 | 1.049 | 1.072 | 332,527 | +0.06(+5.55%) |
Oct 14, 2002 | 1.034 | 1.034 | 1.010 | 1.015 | 247,400 | -0.01(-0.88%) |
Oct 11, 2002 | 1.016 | 1.030 | 1.012 | 1.024 | 308,585 | +0.05(+4.73%) |
Oct 10, 2002 | 0.9698 | 0.9811 | 0.9661 | 0.9781 | 234,099 | +0.01(+1.25%) |
Oct 09, 2002 | 0.9691 | 0.9744 | 0.9586 | 0.9661 | 239,419 | -0.02(-1.53%) |
Oct 08, 2002 | 1.004 | 1.004 | 0.9510 | 0.9811 | 316,565 | -0.03(-3.23%) |
Oct 07, 2002 | 1.013 | 1.024 | 1.011 | 1.014 | 425,634 | +0.02(+2.39%) |
Oct 04, 2002 | 1.015 | 1.015 | 0.9811 | 0.9901 | 327,206 | -0.00(-0.23%) |
Oct 03, 2002 | 0.9890 | 0.9984 | 0.9830 | 0.9924 | 125,030 | +0.02(+1.66%) |
Oct 02, 2002 | 0.9853 | 0.9999 | 0.9729 | 0.9762 | 1,380,652 | -0.02(-1.63%) |
Oct 01, 2002 | 0.9774 | 0.9924 | 0.9514 | 0.9924 | 566,626 | -0.02(-2.29%) |
Sep 30, 2002 | 1.016 | 1.021 | 1.007 | 1.016 | 356,469 | -0.04(-3.47%) |
Sep 27, 2002 | 1.006 | 1.071 | 1.006 | 1.052 | 901,813 | +0.05(+5.42%) |
Sep 26, 2002 | 0.9980 | 1.011 | 0.9879 | 0.9980 | 611,850 | -0.02(-2.39%) |
Sep 25, 2002 | 0.9954 | 1.030 | 0.9928 | 1.022 | 1,322,128 | +0.02(+1.49%) |
Sep 24, 2002 | 1.005 | 1.021 | 0.9943 | 1.007 | 329,866 | -0.03(-2.90%) |
Sep 23, 2002 | 1.060 | 1.060 | 1.034 | 1.038 | 146,311 | -0.00(-0.07%) |
Sep 20, 2002 | 1.041 | 1.043 | 1.036 | 1.038 | 263,361 | -0.00(-0.47%) |
Sep 19, 2002 | 1.071 | 1.071 | 1.041 | 1.043 | 5,320,434 | -0.04(-3.34%) |
Sep 18, 2002 | 1.083 | 1.086 | 1.071 | 1.079 | 760,822 | -0.03(-2.94%) |
Sep 17, 2002 | 1.116 | 1.116 | 1.103 | 1.112 | 138,331 | -0.01(-0.77%) |
Sep 16, 2002 | 1.105 | 1.128 | 1.101 | 1.121 | 361,789 | +0.02(+1.40%) |
Sep 13, 2002 | 1.121 | 1.126 | 1.105 | 1.105 | 430,955 | -0.01(-0.68%) |
Sep 12, 2002 | 1.132 | 1.132 | 1.112 | 1.113 | 279,322 | -0.05(-4.52%) |
Sep 11, 2002 | 1.154 | 1.165 | 1.141 | 1.165 | 433,615 | +0.05(+4.69%) |
Sep 10, 2002 | 1.125 | 1.129 | 1.110 | 1.113 | 194,195 | -0.01(-0.64%) |
Sep 09, 2002 | 1.119 | 1.126 | 1.111 | 1.120 | 109,068 | +0.01(+0.81%) |
Sep 06, 2002 | 1.124 | 1.124 | 1.110 | 1.111 | 79,806 | -0.02(-1.79%) |
Sep 05, 2002 | 1.140 | 1.141 | 1.126 | 1.131 | 311,245 | -0.03(-2.34%) |
Sep 04, 2002 | 1.131 | 1.159 | 1.126 | 1.159 | 311,245 | +0.03(+2.97%) |
Sep 03, 2002 | 1.137 | 1.137 | 1.124 | 1.125 | 276,662 | -0.01(-0.99%) |
Aug 30, 2002 | 1.141 | 1.141 | 1.124 | 1.136 | 95,767 | -0.00(-0.07%) |
Aug 29, 2002 | 1.133 | 1.139 | 1.120 | 1.137 | 188,875 | +0.01(+1.00%) |
Aug 28, 2002 | 1.134 | 1.145 | 1.124 | 1.126 | 404,353 | +0.01(+0.57%) |
Aug 27, 2002 | 1.120 | 1.152 | 1.116 | 1.119 | 984,280 | -0.00(-0.07%) |
Aug 26, 2002 | 1.132 | 1.132 | 1.106 | 1.120 | 207,496 | +0.00(+0.40%) |
Aug 23, 2002 | 1.116 | 1.138 | 1.107 | 1.116 | 396,372 | +0.00(+0.44%) |
Aug 22, 2002 | 1.112 | 1.122 | 1.106 | 1.111 | 311,245 | -0.02(-1.37%) |
Aug 21, 2002 | 1.105 | 1.128 | 1.101 | 1.126 | 476,178 | +0.00(+0.37%) |
Aug 20, 2002 | 1.105 | 1.122 | 1.105 | 1.122 | 614,510 | +0.03(+2.58%) |
Aug 16, 2002 | 1.083 | 1.105 | 1.062 | 1.094 | 446,916 | +0.01(+0.69%) |
Aug 15, 2002 | 1.077 | 1.099 | 1.071 | 1.086 | 348,488 | -0.00(-0.34%) |
Aug 14, 2002 | 1.062 | 1.077 | 1.062 | 1.090 | 1,758,403 | +0.05(+4.88%) |
Aug 13, 2002 | 1.051 | 1.075 | 1.028 | 1.039 | 696,976 | -0.00(-0.22%) |
Aug 12, 2002 | 1.059 | 1.066 | 1.038 | 1.042 | 829,987 | +0.03(+2.63%) |
Aug 07, 2002 | 1.034 | 1.034 | 0.9924 | 1.015 | 901,813 | +0.03(+3.25%) |
Aug 06, 2002 | 0.9698 | 0.9883 | 0.9680 | 0.9830 | 1,103,990 | +0.14(+17.21%) |
Aug 05, 2002 | 0.8770 | 0.8781 | 0.8387 | 0.8387 | 194,195 | -0.05(-5.10%) |
Aug 02, 2002 | 0.9206 | 0.9289 | 0.8796 | 0.8838 | 2,133,494 | -0.00(-0.38%) |