Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2002 | 1.650 | 1.688 | 1.650 | 1.678 | 49,134,064 | +0.05(+3.08%) |
Nov 26, 2002 | 1.657 | 1.659 | 1.623 | 1.628 | 47,191,804 | -0.04(-2.12%) |
Nov 25, 2002 | 1.692 | 1.694 | 1.645 | 1.663 | 61,362,100 | -0.03(-1.56%) |
Nov 22, 2002 | 1.650 | 1.700 | 1.647 | 1.690 | 68,493,392 | +0.02(+1.36%) |
Nov 21, 2002 | 1.629 | 1.668 | 1.615 | 1.667 | 93,264,712 | +0.04(+2.66%) |
Nov 20, 2002 | 1.573 | 1.633 | 1.568 | 1.624 | 61,500,020 | +0.05(+3.42%) |
Nov 19, 2002 | 1.616 | 1.625 | 1.565 | 1.570 | 89,263,016 | -0.06(-3.71%) |
Nov 18, 2002 | 1.603 | 1.662 | 1.601 | 1.631 | 89,559,592 | +0.04(+2.53%) |
Nov 15, 2002 | 1.565 | 1.594 | 1.543 | 1.590 | 43,858,960 | +0.02(+1.24%) |
Nov 14, 2002 | 1.540 | 1.573 | 1.538 | 1.571 | 46,703,388 | +0.05(+3.22%) |
Nov 13, 2002 | 1.504 | 1.530 | 1.495 | 1.522 | 48,321,072 | +0.01(+0.54%) |
Nov 12, 2002 | 1.502 | 1.533 | 1.495 | 1.514 | 39,138,640 | +0.02(+1.47%) |
Nov 11, 2002 | 1.537 | 1.538 | 1.489 | 1.492 | 47,071,516 | -0.05(-3.13%) |
Nov 08, 2002 | 1.521 | 1.553 | 1.521 | 1.540 | 44,510,180 | +0.01(+0.35%) |
Nov 07, 2002 | 1.564 | 1.571 | 1.516 | 1.535 | 65,559,784 | -0.06(-3.55%) |
Nov 06, 2002 | 1.587 | 1.600 | 1.561 | 1.591 | 54,482,792 | -0.00(-0.18%) |
Nov 05, 2002 | 1.556 | 1.595 | 1.556 | 1.594 | 46,163,124 | +0.03(+1.83%) |
Nov 04, 2002 | 1.563 | 1.602 | 1.560 | 1.565 | 74,452,904 | +0.00(+0.22%) |
Nov 01, 2002 | 1.510 | 1.564 | 1.494 | 1.562 | 65,554,600 | +0.04(+2.45%) |
Oct 31, 2002 | 1.519 | 1.552 | 1.517 | 1.525 | 79,125,528 | +0.02(+1.17%) |
Oct 30, 2002 | 1.479 | 1.516 | 1.463 | 1.507 | 67,064,440 | +0.03(+2.17%) |
Oct 29, 2002 | 1.468 | 1.490 | 1.453 | 1.475 | 62,643,804 | +0.02(+1.06%) |
Oct 28, 2002 | 1.508 | 1.516 | 1.459 | 1.460 | 61,005,380 | -0.03(-2.34%) |
Oct 25, 2002 | 1.494 | 1.498 | 1.477 | 1.494 | 51,846,796 | -0.00(-0.13%) |
Oct 24, 2002 | 1.540 | 1.554 | 1.492 | 1.496 | 78,260,688 | -0.04(-2.42%) |
Oct 23, 2002 | 1.481 | 1.535 | 1.479 | 1.534 | 66,943,352 | +0.04(+2.38%) |
Oct 22, 2002 | 1.492 | 1.504 | 1.479 | 1.498 | 96,740,656 | -0.02(-1.41%) |
Oct 21, 2002 | 1.446 | 1.527 | 1.443 | 1.519 | 133,039,016 | +0.07(+5.10%) |
Oct 18, 2002 | 1.355 | 1.453 | 1.343 | 1.446 | 171,615,616 | +0.04(+3.11%) |
Oct 17, 2002 | 1.414 | 1.437 | 1.390 | 1.402 | 113,168,456 | +0.00(+0.29%) |
Oct 16, 2002 | 1.388 | 1.401 | 1.357 | 1.398 | 99,056,936 | -0.00(-0.05%) |
Oct 15, 2002 | 1.427 | 1.442 | 1.378 | 1.399 | 134,044,888 | +0.01(+0.89%) |
Oct 14, 2002 | 1.338 | 1.396 | 1.338 | 1.386 | 62,042,360 | +0.03(+2.31%) |
Oct 11, 2002 | 1.297 | 1.357 | 1.296 | 1.355 | 98,940,088 | +0.07(+5.40%) |
Oct 10, 2002 | 1.291 | 1.302 | 1.254 | 1.285 | 101,800,072 | +0.01(+0.59%) |
Oct 09, 2002 | 1.244 | 1.286 | 1.236 | 1.278 | 89,348,048 | +0.02(+1.32%) |
Oct 08, 2002 | 1.244 | 1.286 | 1.221 | 1.261 | 86,426,880 | +0.04(+3.32%) |
Oct 07, 2002 | 1.246 | 1.259 | 1.211 | 1.221 | 79,400,320 | -0.04(-3.27%) |
Oct 04, 2002 | 1.248 | 1.266 | 1.224 | 1.262 | 122,171,496 | +0.01(+0.87%) |
Oct 03, 2002 | 1.278 | 1.299 | 1.234 | 1.251 | 97,621,056 | -0.03(-2.63%) |
Oct 02, 2002 | 1.275 | 1.319 | 1.271 | 1.285 | 81,381,896 | -0.01(-0.39%) |
Oct 01, 2002 | 1.281 | 1.295 | 1.248 | 1.290 | 104,487,920 | +0.02(+1.33%) |
Sep 30, 2002 | 1.349 | 1.349 | 1.264 | 1.273 | 177,790,816 | -0.11(-8.16%) |
Sep 27, 2002 | 1.359 | 1.406 | 1.348 | 1.386 | 56,823,252 | +0.02(+1.46%) |
Sep 26, 2002 | 1.368 | 1.387 | 1.343 | 1.366 | 52,772,816 | +0.00(+0.07%) |
Sep 25, 2002 | 1.356 | 1.374 | 1.338 | 1.365 | 66,287,744 | +0.02(+1.54%) |
Sep 24, 2002 | 1.343 | 1.375 | 1.338 | 1.345 | 68,404,216 | -0.01(-0.39%) |
Sep 23, 2002 | 1.363 | 1.372 | 1.331 | 1.350 | 72,776,112 | -0.02(-1.70%) |
Sep 20, 2002 | 1.384 | 1.389 | 1.364 | 1.373 | 67,436,712 | -0.00(-0.28%) |
Sep 19, 2002 | 1.385 | 1.404 | 1.377 | 1.377 | 45,376,056 | -0.02(-1.77%) |
Sep 18, 2002 | 1.372 | 1.410 | 1.369 | 1.402 | 49,094,660 | +0.02(+1.63%) |
Sep 17, 2002 | 1.416 | 1.424 | 1.376 | 1.379 | 39,528,540 | -0.02(-1.09%) |
Sep 16, 2002 | 1.396 | 1.406 | 1.380 | 1.395 | 27,877,064 | -0.00(-0.26%) |
Sep 13, 2002 | 1.377 | 1.409 | 1.374 | 1.398 | 33,432,846 | +0.00(+0.26%) |
Sep 12, 2002 | 1.398 | 1.423 | 1.390 | 1.395 | 54,911,064 | -0.01(-0.99%) |
Sep 11, 2002 | 1.446 | 1.457 | 1.400 | 1.409 | 65,993,244 | -0.03(-2.36%) |
Sep 10, 2002 | 1.420 | 1.452 | 1.417 | 1.443 | 83,012,112 | +0.02(+1.44%) |
Sep 09, 2002 | 1.350 | 1.430 | 1.340 | 1.422 | 95,978,480 | +0.06(+4.50%) |
Sep 06, 2002 | 1.337 | 1.366 | 1.335 | 1.361 | 52,537,424 | +0.04(+3.24%) |
Sep 05, 2002 | 1.325 | 1.337 | 1.312 | 1.318 | 51,078,396 | -0.02(-1.64%) |
Sep 04, 2002 | 1.319 | 1.344 | 1.292 | 1.340 | 69,195,432 | +0.03(+2.06%) |