Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 0.7097 | 0.7321 | 0.6925 | 0.7299 | 1,062,063 | +0.02(+2.85%) |
Dec 30, 2002 | 0.7172 | 0.7220 | 0.6944 | 0.7097 | 1,202,246 | -0.01(-1.04%) |
Dec 27, 2002 | 0.7258 | 0.7389 | 0.7116 | 0.7172 | 737,741 | -0.00(-0.67%) |
Dec 26, 2002 | 0.7022 | 0.7407 | 0.7018 | 0.7220 | 641,514 | +0.02(+2.88%) |
Dec 24, 2002 | 0.7037 | 0.7067 | 0.6955 | 0.7018 | 298,185 | -0.01(-0.79%) |
Dec 23, 2002 | 0.6809 | 0.7116 | 0.6809 | 0.7075 | 962,272 | +0.02(+3.33%) |
Dec 20, 2002 | 0.6839 | 0.7176 | 0.6270 | 0.6846 | 4,824,428 | -0.03(-3.63%) |
Dec 19, 2002 | 0.7127 | 0.7202 | 0.6921 | 0.7104 | 1,863,956 | -0.01(-1.35%) |
Dec 18, 2002 | 0.7220 | 0.7239 | 0.7033 | 0.7202 | 2,595,758 | -0.01(-1.23%) |
Dec 17, 2002 | 0.7860 | 0.7860 | 0.7119 | 0.7291 | 3,022,247 | -0.06(-7.19%) |
Dec 16, 2002 | 0.8137 | 0.8137 | 0.7841 | 0.7856 | 1,621,606 | -0.03(-3.45%) |
Dec 13, 2002 | 0.8272 | 0.8272 | 0.8100 | 0.8137 | 819,713 | -0.00(-0.50%) |
Dec 12, 2002 | 0.8451 | 0.8451 | 0.8178 | 0.8178 | 1,035,927 | -0.03(-3.23%) |
Dec 11, 2002 | 0.8548 | 0.8548 | 0.8275 | 0.8451 | 958,708 | -0.00(-0.57%) |
Dec 10, 2002 | 0.8380 | 0.8556 | 0.8253 | 0.8500 | 913,564 | +0.01(+0.75%) |
Dec 09, 2002 | 0.8743 | 0.8777 | 0.8380 | 0.8436 | 1,553,891 | -0.03(-3.59%) |
Dec 06, 2002 | 0.8736 | 0.8837 | 0.8664 | 0.8750 | 723,486 | -0.00(-0.04%) |
Dec 05, 2002 | 0.8679 | 0.8829 | 0.8679 | 0.8754 | 274,425 | +0.00(+0.21%) |
Dec 04, 2002 | 0.8792 | 0.8930 | 0.8721 | 0.8736 | 564,295 | -0.01(-0.64%) |
Dec 03, 2002 | 0.8866 | 0.8866 | 0.8754 | 0.8792 | 346,893 | -0.00(-0.47%) |
Dec 02, 2002 | 0.9005 | 0.9042 | 0.8747 | 0.8833 | 880,300 | -0.02(-1.91%) |
Nov 29, 2002 | 0.8997 | 0.9136 | 0.8979 | 0.9005 | 250,665 | +0.00(+0.54%) |
Nov 27, 2002 | 0.8642 | 0.8975 | 0.8642 | 0.8956 | 316,005 | +0.02(+2.57%) |
Nov 26, 2002 | 0.8721 | 0.8784 | 0.8605 | 0.8732 | 588,055 | -0.01(-0.89%) |
Nov 25, 2002 | 0.8997 | 0.8997 | 0.8646 | 0.8810 | 582,115 | -0.01(-1.26%) |
Nov 22, 2002 | 0.8997 | 0.9020 | 0.8878 | 0.8923 | 401,540 | -0.01(-1.20%) |
Nov 21, 2002 | 0.9278 | 0.9312 | 0.9027 | 0.9031 | 962,272 | +0.01(+1.43%) |
Nov 20, 2002 | 0.8848 | 0.8904 | 0.8724 | 0.8904 | 502,519 | +0.01(+0.85%) |
Nov 19, 2002 | 0.8859 | 0.9009 | 0.8784 | 0.8829 | 453,812 | -0.01(-0.76%) |
Nov 18, 2002 | 0.9166 | 0.9203 | 0.8866 | 0.8896 | 786,449 | -0.03(-2.94%) |
Nov 15, 2002 | 0.9046 | 0.9259 | 0.8979 | 0.9166 | 361,149 | +0.01(+1.28%) |
Nov 14, 2002 | 0.8866 | 0.9098 | 0.8866 | 0.9050 | 281,553 | +0.01(+1.47%) |
Nov 13, 2002 | 0.8642 | 0.8986 | 0.8642 | 0.8919 | 446,684 | +0.02(+2.45%) |
Nov 12, 2002 | 0.8679 | 0.9012 | 0.8640 | 0.8706 | 535,783 | -0.00(-0.13%) |
Nov 11, 2002 | 0.8762 | 0.8851 | 0.8605 | 0.8717 | 430,052 | -0.01(-1.31%) |
Nov 08, 2002 | 0.8792 | 0.9009 | 0.8661 | 0.8833 | 402,728 | -0.01(-1.01%) |
Nov 07, 2002 | 0.8829 | 0.8979 | 0.8829 | 0.8923 | 684,282 | +0.00(+0.34%) |
Nov 06, 2002 | 0.8586 | 0.8949 | 0.8582 | 0.8893 | 401,540 | +0.02(+2.72%) |
Nov 05, 2002 | 0.8492 | 0.8743 | 0.8492 | 0.8657 | 687,846 | -0.01(-1.03%) |
Nov 04, 2002 | 0.8605 | 0.8762 | 0.8567 | 0.8747 | 857,729 | +0.01(+0.65%) |
Nov 01, 2002 | 0.8219 | 0.8691 | 0.8219 | 0.8691 | 1,703,578 | +0.04(+4.55%) |
Oct 31, 2002 | 0.7595 | 0.8567 | 0.7595 | 0.8313 | 2,000,575 | +0.06(+7.86%) |
Oct 30, 2002 | 0.7819 | 0.7819 | 0.7557 | 0.7707 | 908,812 | -0.00(-0.24%) |
Oct 29, 2002 | 0.7856 | 0.7856 | 0.7609 | 0.7725 | 647,454 | -0.00(-0.34%) |
Oct 28, 2002 | 0.8100 | 0.8100 | 0.7752 | 0.7752 | 839,909 | -0.03(-3.40%) |
Oct 25, 2002 | 0.7961 | 0.8051 | 0.7939 | 0.8025 | 599,935 | +0.01(+0.80%) |
Oct 24, 2002 | 0.7969 | 0.8040 | 0.7868 | 0.7961 | 389,660 | -0.00(-0.33%) |
Oct 23, 2002 | 0.8144 | 0.8223 | 0.7950 | 0.7987 | 532,219 | -0.02(-2.06%) |
Oct 22, 2002 | 0.8231 | 0.8268 | 0.8141 | 0.8156 | 444,308 | -0.01(-0.91%) |
Oct 21, 2002 | 0.8332 | 0.8418 | 0.8212 | 0.8231 | 915,940 | -0.01(-1.65%) |
Oct 18, 2002 | 0.8287 | 0.8414 | 0.8212 | 0.8369 | 645,078 | +0.01(+1.82%) |
Oct 17, 2002 | 0.7969 | 0.8182 | 0.7969 | 0.8219 | 496,579 | +0.03(+4.02%) |
Oct 16, 2002 | 0.8219 | 0.8238 | 0.7763 | 0.7901 | 446,684 | -0.03(-3.43%) |
Oct 15, 2002 | 0.8130 | 0.8182 | 0.8014 | 0.8182 | 557,167 | +0.01(+1.82%) |
Oct 14, 2002 | 0.8174 | 0.8313 | 0.8010 | 0.8036 | 320,757 | -0.03(-3.24%) |
Oct 11, 2002 | 0.7868 | 0.8399 | 0.7868 | 0.8305 | 477,572 | +0.05(+6.42%) |
Oct 10, 2002 | 0.7651 | 0.7849 | 0.7557 | 0.7804 | 378,968 | +0.01(+1.16%) |
Oct 09, 2002 | 0.8122 | 0.8174 | 0.7673 | 0.7714 | 1,344,805 | -0.04(-5.02%) |
Oct 08, 2002 | 0.8006 | 0.8242 | 0.8006 | 0.8122 | 414,608 | +0.01(+1.21%) |
Oct 07, 2002 | 0.8287 | 0.8287 | 0.7995 | 0.8025 | 305,313 | -0.03(-3.81%) |
Oct 04, 2002 | 0.8361 | 0.8436 | 0.8324 | 0.8343 | 376,592 | -0.02(-1.98%) |
Oct 03, 2002 | 0.8365 | 0.8676 | 0.8365 | 0.8511 | 576,175 | +0.01(+1.29%) |
Oct 02, 2002 | 0.8582 | 0.8635 | 0.8324 | 0.8403 | 462,128 | -0.02(-2.09%) |