Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 1.085 | 1.085 | 1.054 | 1.054 | 509,251 | -0.00(-0.38%) |
Nov 27, 2002 | 1.054 | 1.069 | 1.047 | 1.058 | 1,564,824 | +0.01(+0.92%) |
Nov 26, 2002 | 1.052 | 1.067 | 1.023 | 1.048 | 1,970,814 | -0.00(-0.32%) |
Nov 25, 2002 | 1.059 | 1.074 | 1.048 | 1.051 | 1,878,142 | +0.00(+0.32%) |
Nov 22, 2002 | 1.101 | 1.101 | 1.037 | 1.048 | 4,210,816 | -0.05(-4.84%) |
Nov 21, 2002 | 1.099 | 1.116 | 1.062 | 1.101 | 3,216,142 | +0.01(+0.99%) |
Nov 20, 2002 | 1.082 | 1.108 | 1.051 | 1.091 | 2,376,803 | +0.01(+0.79%) |
Nov 19, 2002 | 1.079 | 1.082 | 0.9971 | 1.082 | 10,370,383 | -0.06(-5.63%) |
Nov 18, 2002 | 1.184 | 1.187 | 1.122 | 1.147 | 4,547,082 | +0.00(+0.35%) |
Nov 15, 2002 | 1.082 | 1.156 | 1.082 | 1.143 | 2,766,023 | +0.07(+6.16%) |
Nov 14, 2002 | 1.082 | 1.106 | 1.062 | 1.076 | 1,936,393 | +0.00(+0.00%) |
Nov 13, 2002 | 1.042 | 1.085 | 1.021 | 1.076 | 4,155,213 | +0.03(+3.26%) |
Nov 12, 2002 | 0.9886 | 1.078 | 0.9880 | 1.042 | 2,793,384 | +0.06(+5.75%) |
Nov 11, 2002 | 0.9687 | 0.9903 | 0.9574 | 0.9857 | 1,193,256 | +0.02(+2.17%) |
Nov 08, 2002 | 1.046 | 1.046 | 0.9648 | 0.9648 | 2,501,248 | -0.08(-7.80%) |
Nov 07, 2002 | 1.045 | 1.063 | 1.034 | 1.046 | 920,536 | -0.01(-0.70%) |
Nov 06, 2002 | 1.063 | 1.075 | 1.048 | 1.054 | 1,004,382 | -0.01(-0.80%) |
Nov 05, 2002 | 1.025 | 1.062 | 1.015 | 1.062 | 2,454,471 | +0.04(+3.71%) |
Nov 04, 2002 | 1.013 | 1.040 | 1.013 | 1.024 | 1,474,800 | +0.03(+2.55%) |
Nov 01, 2002 | 1.014 | 1.014 | 0.9733 | 0.9988 | 3,025,504 | -0.02(-1.51%) |
Oct 31, 2002 | 1.028 | 1.028 | 1.008 | 1.014 | 1,804,005 | -0.01(-0.56%) |
Oct 30, 2002 | 1.037 | 1.051 | 1.017 | 1.020 | 5,430,550 | +0.00(+0.00%) |
Oct 29, 2002 | 1.051 | 1.051 | 1.010 | 1.020 | 5,322,874 | -0.03(-2.97%) |
Oct 28, 2002 | 1.161 | 1.161 | 1.049 | 1.051 | 5,037,799 | -0.10(-8.84%) |
Oct 25, 2002 | 1.150 | 1.190 | 1.150 | 1.153 | 2,620,397 | -0.00(-0.25%) |
Oct 24, 2002 | 1.139 | 1.160 | 1.139 | 1.156 | 1,435,084 | +0.03(+2.31%) |
Oct 23, 2002 | 1.084 | 1.135 | 1.084 | 1.130 | 1,307,109 | +0.04(+4.02%) |
Oct 22, 2002 | 1.031 | 1.122 | 1.031 | 1.086 | 7,929,150 | -0.10(-8.06%) |
Oct 21, 2002 | 1.153 | 1.189 | 1.139 | 1.181 | 1,781,940 | +0.03(+2.46%) |
Oct 18, 2002 | 1.121 | 1.183 | 1.119 | 1.153 | 1,574,533 | +0.03(+2.88%) |
Oct 17, 2002 | 1.116 | 1.170 | 1.104 | 1.121 | 1,421,845 | +0.02(+1.44%) |
Oct 16, 2002 | 1.105 | 1.116 | 1.085 | 1.105 | 1,255,919 | -0.01(-0.46%) |
Oct 15, 2002 | 1.105 | 1.125 | 1.086 | 1.110 | 2,029,947 | +0.05(+4.54%) |
Oct 14, 2002 | 1.046 | 1.068 | 1.040 | 1.062 | 695,477 | +0.01(+0.92%) |
Oct 11, 2002 | 1.043 | 1.062 | 1.042 | 1.052 | 1,981,405 | +0.01(+1.42%) |
Oct 10, 2002 | 0.9914 | 1.061 | 0.9784 | 1.037 | 2,259,419 | +0.05(+4.81%) |
Oct 09, 2002 | 1.065 | 1.071 | 0.9897 | 0.9897 | 1,631,018 | -0.08(-7.57%) |
Oct 08, 2002 | 1.065 | 1.092 | 1.063 | 1.071 | 1,384,777 | +0.02(+1.61%) |
Oct 07, 2002 | 1.082 | 1.088 | 1.054 | 1.054 | 1,567,472 | -0.04(-3.68%) |
Oct 04, 2002 | 1.093 | 1.113 | 1.048 | 1.094 | 2,269,128 | +0.01(+0.84%) |
Oct 03, 2002 | 1.126 | 1.126 | 1.085 | 1.085 | 1,288,575 | -0.04(-3.28%) |
Oct 02, 2002 | 1.125 | 1.132 | 1.093 | 1.122 | 1,721,042 | -0.01(-1.00%) |
Oct 01, 2002 | 1.159 | 1.159 | 1.077 | 1.133 | 40,687,204 | -0.03(-2.20%) |
Sep 30, 2002 | 1.206 | 1.212 | 1.102 | 1.159 | 2,501,248 | -0.05(-3.90%) |
Sep 27, 2002 | 1.170 | 1.255 | 1.170 | 1.206 | 3,232,911 | +0.04(+3.05%) |
Sep 26, 2002 | 1.122 | 1.170 | 1.119 | 1.170 | 1,493,335 | +0.06(+5.09%) |
Sep 25, 2002 | 1.102 | 1.120 | 1.102 | 1.113 | 905,533 | +0.01(+1.18%) |
Sep 24, 2002 | 1.125 | 1.126 | 1.057 | 1.100 | 1,185,312 | -0.03(-2.41%) |
Sep 23, 2002 | 1.136 | 1.138 | 1.126 | 1.127 | 1,718,394 | -0.01(-0.75%) |
Sep 20, 2002 | 1.182 | 1.182 | 1.122 | 1.136 | 813,744 | -0.01(-1.13%) |
Sep 19, 2002 | 1.144 | 1.176 | 1.133 | 1.149 | 3,396,190 | +0.01(+0.90%) |
Sep 18, 2002 | 1.150 | 1.155 | 1.125 | 1.139 | 450,118 | -0.02(-1.57%) |
Sep 17, 2002 | 1.159 | 1.182 | 1.125 | 1.157 | 428,936 | +0.01(+1.04%) |
Sep 16, 2002 | 1.111 | 1.147 | 1.110 | 1.145 | 534,846 | +0.03(+3.11%) |
Sep 13, 2002 | 1.144 | 1.144 | 1.110 | 1.110 | 317,730 | -0.05(-3.92%) |
Sep 12, 2002 | 1.193 | 1.194 | 1.156 | 1.156 | 10,061,478 | -0.02(-1.92%) |
Sep 11, 2002 | 1.167 | 1.183 | 1.167 | 1.178 | 661,056 | +0.02(+1.96%) |
Sep 10, 2002 | 1.140 | 1.161 | 1.124 | 1.156 | 1,563,059 | +0.02(+1.75%) |
Sep 09, 2002 | 1.113 | 1.136 | 1.054 | 1.136 | 529,551 | +0.02(+2.24%) |
Sep 06, 2002 | 1.091 | 1.122 | 1.091 | 1.111 | 1,477,448 | +0.02(+2.24%) |
Sep 05, 2002 | 1.048 | 1.105 | 1.044 | 1.087 | 1,426,258 | +0.03(+3.12%) |
Sep 04, 2002 | 1.144 | 1.166 | 1.054 | 1.054 | 2,547,142 | -0.08(-7.00%) |