Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 1.139 | 1.143 | 1.124 | 1.140 | 377,750 | -0.01(-0.46%) |
Nov 27, 2002 | 1.139 | 1.154 | 1.139 | 1.145 | 383,071 | +0.01(+0.86%) |
Nov 26, 2002 | 1.144 | 1.158 | 1.128 | 1.135 | 2,104,232 | +0.00(+0.00%) |
Nov 25, 2002 | 1.139 | 1.140 | 1.127 | 1.135 | 321,886 | -0.01(-0.85%) |
Nov 22, 2002 | 1.162 | 1.169 | 1.140 | 1.145 | 928,415 | +0.01(+0.66%) |
Nov 21, 2002 | 1.139 | 1.145 | 1.131 | 1.137 | 258,041 | +0.00(+0.40%) |
Nov 20, 2002 | 1.116 | 1.133 | 1.103 | 1.133 | 391,051 | +0.02(+1.82%) |
Nov 19, 2002 | 1.112 | 1.124 | 1.112 | 1.113 | 117,049 | +0.01(+0.85%) |
Nov 18, 2002 | 1.125 | 1.131 | 1.103 | 1.103 | 462,877 | -0.01(-0.68%) |
Nov 15, 2002 | 1.088 | 1.113 | 1.088 | 1.111 | 98,428 | +0.02(+1.41%) |
Nov 14, 2002 | 1.092 | 1.101 | 1.086 | 1.095 | 396,372 | +0.00(+0.00%) |
Nov 13, 2002 | 1.122 | 1.127 | 1.090 | 1.095 | 734,220 | -0.01(-0.88%) |
Nov 12, 2002 | 1.121 | 1.126 | 1.105 | 1.105 | 130,350 | -0.01(-1.04%) |
Nov 11, 2002 | 1.131 | 1.134 | 1.114 | 1.117 | 303,264 | -0.02(-2.17%) |
Nov 08, 2002 | 1.132 | 1.142 | 1.124 | 1.142 | 1,085,368 | +0.03(+2.36%) |
Nov 07, 2002 | 1.147 | 1.147 | 1.112 | 1.115 | 505,441 | +0.01(+0.92%) |
Nov 06, 2002 | 1.111 | 1.124 | 1.098 | 1.105 | 571,946 | +0.00(+0.17%) |
Nov 05, 2002 | 1.098 | 1.113 | 1.092 | 1.103 | 476,178 | +0.02(+2.16%) |
Nov 04, 2002 | 1.081 | 1.098 | 1.071 | 1.080 | 154,292 | +0.00(+0.45%) |
Nov 01, 2002 | 1.041 | 1.075 | 1.041 | 1.075 | 409,673 | +0.04(+3.59%) |
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%) |