Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 1.338 | 1.342 | 1.321 | 1.322 | 808,209 | -0.01(-0.53%) |
Nov 27, 2002 | 1.306 | 1.347 | 1.301 | 1.329 | 2,801,311 | +0.03(+2.49%) |
Nov 26, 2002 | 1.272 | 1.321 | 1.268 | 1.296 | 15,557,783 | -0.05(-3.94%) |
Nov 25, 2002 | 1.327 | 1.353 | 1.322 | 1.350 | 2,137,979 | +0.02(+1.70%) |
Nov 22, 2002 | 1.356 | 1.356 | 1.315 | 1.327 | 2,177,303 | -0.03(-2.14%) |
Nov 21, 2002 | 1.356 | 1.375 | 1.347 | 1.356 | 1,877,199 | +0.01(+0.45%) |
Nov 20, 2002 | 1.343 | 1.353 | 1.337 | 1.350 | 1,723,008 | +0.01(+0.53%) |
Nov 19, 2002 | 1.341 | 1.352 | 1.335 | 1.343 | 1,034,839 | -0.00(-0.33%) |
Nov 18, 2002 | 1.359 | 1.364 | 1.342 | 1.347 | 2,192,825 | -0.00(-0.36%) |
Nov 15, 2002 | 1.339 | 1.360 | 1.333 | 1.352 | 3,138,669 | +0.01(+0.46%) |
Nov 14, 2002 | 1.367 | 1.367 | 1.342 | 1.346 | 3,590,894 | -0.01(-0.97%) |
Nov 13, 2002 | 1.366 | 1.392 | 1.343 | 1.359 | 4,202,484 | -0.01(-0.57%) |
Nov 12, 2002 | 1.384 | 1.400 | 1.364 | 1.367 | 5,646,086 | -0.01(-0.79%) |
Nov 11, 2002 | 1.430 | 1.430 | 1.371 | 1.378 | 5,158,677 | -0.06(-4.36%) |
Nov 08, 2002 | 1.440 | 1.444 | 1.433 | 1.441 | 3,826,837 | +0.00(+0.00%) |
Nov 07, 2002 | 1.442 | 1.457 | 1.433 | 1.441 | 5,902,726 | +0.00(+0.20%) |
Nov 06, 2002 | 1.414 | 1.441 | 1.404 | 1.438 | 5,560,194 | +0.03(+2.27%) |
Nov 05, 2002 | 1.390 | 1.410 | 1.372 | 1.406 | 2,843,740 | +0.02(+1.14%) |
Nov 04, 2002 | 1.390 | 1.422 | 1.385 | 1.390 | 2,621,249 | +0.01(+0.84%) |
Nov 01, 2002 | 1.356 | 1.383 | 1.347 | 1.379 | 3,323,905 | +0.00(+0.31%) |
Oct 31, 2002 | 1.375 | 1.388 | 1.366 | 1.374 | 3,565,023 | +0.00(+0.05%) |
Oct 30, 2002 | 1.361 | 1.396 | 1.361 | 1.374 | 3,874,440 | +0.01(+0.88%) |
Oct 29, 2002 | 1.353 | 1.371 | 1.348 | 1.362 | 4,280,097 | +0.00(+0.19%) |
Oct 28, 2002 | 1.353 | 1.375 | 1.320 | 1.359 | 2,929,631 | +0.02(+1.81%) |
Oct 25, 2002 | 1.333 | 1.342 | 1.306 | 1.335 | 2,480,511 | +0.00(+0.00%) |
Oct 24, 2002 | 1.350 | 1.372 | 1.332 | 1.335 | 3,974,820 | -0.01(-0.65%) |
Oct 23, 2002 | 1.388 | 1.388 | 1.322 | 1.344 | 10,028,633 | -0.05(-3.54%) |
Oct 22, 2002 | 1.408 | 1.429 | 1.388 | 1.393 | 4,553,295 | -0.02(-1.14%) |
Oct 21, 2002 | 1.395 | 1.417 | 1.380 | 1.409 | 3,007,244 | +0.01(+0.53%) |
Oct 18, 2002 | 1.398 | 1.408 | 1.379 | 1.402 | 2,795,102 | -0.00(-0.07%) |
Oct 17, 2002 | 1.372 | 1.407 | 1.359 | 1.403 | 4,989,998 | +0.06(+4.54%) |
Oct 16, 2002 | 1.328 | 1.343 | 1.325 | 1.342 | 3,679,890 | -0.01(-0.69%) |
Oct 15, 2002 | 1.301 | 1.358 | 1.301 | 1.351 | 3,420,145 | +0.08(+6.20%) |
Oct 14, 2002 | 1.285 | 1.287 | 1.263 | 1.272 | 1,051,397 | -0.02(-1.27%) |
Oct 11, 2002 | 1.272 | 1.298 | 1.272 | 1.289 | 724,387 | +0.05(+3.84%) |
Oct 10, 2002 | 1.184 | 1.251 | 1.183 | 1.241 | 4,221,112 | +0.06(+4.70%) |
Oct 09, 2002 | 1.203 | 1.203 | 1.176 | 1.185 | 4,091,756 | -0.02(-1.71%) |
Oct 08, 2002 | 1.176 | 1.221 | 1.176 | 1.206 | 5,581,926 | +0.04(+3.08%) |
Oct 07, 2002 | 1.181 | 1.201 | 1.165 | 1.170 | 3,277,338 | -0.02(-1.65%) |
Oct 04, 2002 | 1.218 | 1.219 | 1.158 | 1.190 | 4,698,173 | -0.02(-1.52%) |
Oct 03, 2002 | 1.203 | 1.224 | 1.200 | 1.208 | 4,115,558 | +0.01(+0.43%) |
Oct 02, 2002 | 1.240 | 1.242 | 1.196 | 1.203 | 5,968,956 | -0.06(-4.50%) |
Oct 01, 2002 | 1.213 | 1.262 | 1.206 | 1.259 | 3,547,431 | +0.06(+4.71%) |
Sep 30, 2002 | 1.206 | 1.218 | 1.183 | 1.203 | 6,014,489 | -0.02(-1.35%) |
Sep 27, 2002 | 1.259 | 1.259 | 1.214 | 1.219 | 5,238,359 | -0.04(-3.42%) |
Sep 26, 2002 | 1.245 | 1.265 | 1.238 | 1.262 | 4,828,563 | +0.02(+1.53%) |
Sep 25, 2002 | 1.248 | 1.259 | 1.237 | 1.243 | 2,528,113 | +0.00(+0.28%) |
Sep 24, 2002 | 1.243 | 1.268 | 1.235 | 1.240 | 6,450,157 | -0.03(-2.38%) |
Sep 23, 2002 | 1.280 | 1.282 | 1.256 | 1.270 | 3,407,727 | -0.03(-2.64%) |
Sep 20, 2002 | 1.280 | 1.310 | 1.272 | 1.305 | 2,419,455 | +0.03(+2.38%) |
Sep 19, 2002 | 1.281 | 1.313 | 1.267 | 1.274 | 2,125,561 | -0.01(-0.53%) |
Sep 18, 2002 | 1.256 | 1.284 | 1.250 | 1.281 | 6,401,519 | +0.01(+0.68%) |
Sep 17, 2002 | 1.301 | 1.306 | 1.266 | 1.272 | 6,243,189 | -0.01(-0.95%) |
Sep 16, 2002 | 1.315 | 1.315 | 1.282 | 1.285 | 7,380,478 | -0.03(-2.33%) |
Sep 13, 2002 | 1.313 | 1.316 | 1.292 | 1.315 | 8,796,139 | -0.01(-0.41%) |
Sep 12, 2002 | 1.349 | 1.349 | 1.314 | 1.321 | 4,681,615 | -0.03(-2.20%) |
Sep 11, 2002 | 1.343 | 1.363 | 1.338 | 1.350 | 5,094,516 | +0.03(+2.12%) |
Sep 10, 2002 | 1.285 | 1.323 | 1.285 | 1.322 | 6,696,449 | +0.04(+3.01%) |
Sep 09, 2002 | 1.264 | 1.288 | 1.253 | 1.284 | 3,928,252 | +0.02(+1.84%) |
Sep 06, 2002 | 1.264 | 1.281 | 1.257 | 1.260 | 4,995,172 | +0.00(+0.13%) |
Sep 05, 2002 | 1.248 | 1.262 | 1.230 | 1.259 | 29,084,174 | -0.08(-6.01%) |
Sep 04, 2002 | 1.372 | 1.387 | 1.321 | 1.339 | 5,795,103 | -0.04(-2.74%) |