Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 1.100 | 1.105 | 1.098 | 1.099 | 3,061,423 | -0.00(-0.09%) |
Nov 27, 2002 | 1.103 | 1.106 | 1.095 | 1.100 | 6,895,477 | +0.00(+0.31%) |
Nov 26, 2002 | 1.105 | 1.106 | 1.079 | 1.096 | 4,549,938 | -0.01(-1.09%) |
Nov 25, 2002 | 1.127 | 1.131 | 1.101 | 1.108 | 7,871,088 | -0.01(-1.07%) |
Nov 22, 2002 | 1.120 | 1.127 | 1.112 | 1.120 | 7,441,848 | -0.01(-0.70%) |
Nov 21, 2002 | 1.105 | 1.131 | 1.103 | 1.128 | 8,605,888 | +0.02(+2.12%) |
Nov 20, 2002 | 1.079 | 1.116 | 1.079 | 1.105 | 9,183,542 | +0.03(+2.42%) |
Nov 19, 2002 | 1.100 | 1.102 | 1.076 | 1.079 | 13,927,002 | -0.02(-1.91%) |
Nov 18, 2002 | 1.100 | 1.110 | 1.096 | 1.100 | 9,338,505 | +0.00(+0.31%) |
Nov 15, 2002 | 1.091 | 1.100 | 1.091 | 1.096 | 8,430,554 | -0.00(-0.28%) |
Nov 14, 2002 | 1.100 | 1.117 | 1.098 | 1.099 | 22,115,290 | +0.02(+1.91%) |
Nov 13, 2002 | 1.132 | 1.132 | 1.067 | 1.079 | 19,417,630 | -0.05(-4.71%) |
Nov 12, 2002 | 1.186 | 1.198 | 1.124 | 1.132 | 18,466,756 | -0.05(-4.52%) |
Nov 11, 2002 | 1.212 | 1.212 | 1.178 | 1.186 | 14,621,061 | -0.03(-2.18%) |
Nov 08, 2002 | 1.236 | 1.237 | 1.197 | 1.212 | 12,226,777 | -0.03(-2.22%) |
Nov 07, 2002 | 1.228 | 1.249 | 1.207 | 1.239 | 8,732,477 | -0.00(-0.22%) |
Nov 06, 2002 | 1.241 | 1.261 | 1.231 | 1.242 | 7,995,494 | +0.01(+0.78%) |
Nov 05, 2002 | 1.208 | 1.235 | 1.198 | 1.233 | 6,632,113 | +0.03(+2.46%) |
Nov 04, 2002 | 1.228 | 1.244 | 1.203 | 1.203 | 10,979,073 | -0.02(-1.38%) |
Nov 01, 2002 | 1.215 | 1.227 | 1.193 | 1.220 | 8,523,677 | +0.01(+0.82%) |
Oct 31, 2002 | 1.194 | 1.237 | 1.179 | 1.210 | 15,764,729 | +0.03(+2.18%) |
Oct 30, 2002 | 1.139 | 1.199 | 1.131 | 1.184 | 26,401,138 | +0.13(+12.72%) |
Oct 29, 2002 | 1.081 | 1.081 | 1.039 | 1.050 | 10,335,214 | -0.03(-2.80%) |
Oct 28, 2002 | 1.093 | 1.098 | 1.079 | 1.081 | 11,847,010 | +0.00(+0.35%) |
Oct 25, 2002 | 1.098 | 1.100 | 1.063 | 1.077 | 10,465,440 | -0.02(-1.72%) |
Oct 24, 2002 | 1.117 | 1.128 | 1.090 | 1.096 | 10,417,424 | -0.01(-1.12%) |
Oct 23, 2002 | 1.079 | 1.108 | 1.067 | 1.108 | 9,165,354 | +0.03(+2.35%) |
Oct 22, 2002 | 1.064 | 1.117 | 1.064 | 1.083 | 11,286,816 | +0.01(+0.80%) |
Oct 21, 2002 | 1.079 | 1.093 | 1.068 | 1.074 | 9,121,703 | -0.01(-1.08%) |
Oct 18, 2002 | 1.093 | 1.094 | 1.065 | 1.086 | 8,540,411 | -0.01(-0.82%) |
Oct 17, 2002 | 1.039 | 1.108 | 1.039 | 1.095 | 13,163,101 | +0.09(+8.70%) |
Oct 16, 2002 | 0.9948 | 1.028 | 0.9862 | 1.007 | 12,829,168 | +0.01(+0.79%) |
Oct 15, 2002 | 1.005 | 1.021 | 0.9718 | 0.9993 | 11,768,437 | +0.06(+5.90%) |
Oct 14, 2002 | 0.9137 | 0.9532 | 0.9106 | 0.9436 | 7,809,976 | +0.03(+3.27%) |
Oct 11, 2002 | 0.8969 | 0.9364 | 0.8969 | 0.9137 | 8,890,350 | +0.04(+4.60%) |
Oct 10, 2002 | 0.7976 | 0.8924 | 0.7976 | 0.8735 | 14,786,936 | +0.07(+8.35%) |
Oct 09, 2002 | 0.8350 | 0.8405 | 0.8062 | 0.8062 | 7,248,327 | -0.03(-4.09%) |
Oct 08, 2002 | 0.8316 | 0.8591 | 0.7955 | 0.8405 | 10,234,815 | +0.02(+2.13%) |
Oct 07, 2002 | 0.8202 | 0.8409 | 0.8144 | 0.8230 | 8,040,601 | +0.00(+0.34%) |
Oct 04, 2002 | 0.8763 | 0.8814 | 0.8147 | 0.8202 | 14,545,398 | -0.05(-6.02%) |
Oct 03, 2002 | 0.9405 | 0.9529 | 0.8728 | 0.8728 | 14,562,859 | -0.07(-7.20%) |
Oct 02, 2002 | 0.9237 | 0.9694 | 0.9175 | 0.9405 | 9,869,598 | +0.02(+2.01%) |
Oct 01, 2002 | 0.9209 | 0.9240 | 0.8969 | 0.9220 | 9,741,554 | +0.01(+1.36%) |
Sep 30, 2002 | 0.9553 | 0.9553 | 0.8969 | 0.9096 | 14,575,227 | -0.05(-5.46%) |
Sep 27, 2002 | 1.001 | 1.001 | 0.9467 | 0.9622 | 5,829,654 | -0.04(-3.88%) |
Sep 26, 2002 | 0.9824 | 1.001 | 0.9759 | 1.001 | 4,039,216 | +0.03(+3.08%) |
Sep 25, 2002 | 0.9306 | 0.9756 | 0.9285 | 0.9711 | 9,193,000 | +0.04(+4.36%) |
Sep 24, 2002 | 0.9752 | 0.9824 | 0.9244 | 0.9306 | 9,604,779 | -0.05(-5.25%) |
Sep 23, 2002 | 0.9986 | 1.005 | 0.9684 | 0.9821 | 5,909,682 | -0.02(-1.62%) |
Sep 20, 2002 | 1.022 | 1.022 | 0.9835 | 0.9982 | 9,298,491 | -0.01(-0.95%) |
Sep 19, 2002 | 1.031 | 1.038 | 1.008 | 1.008 | 4,443,720 | -0.04(-3.71%) |
Sep 18, 2002 | 1.033 | 1.055 | 1.011 | 1.047 | 6,914,393 | +0.01(+0.63%) |
Sep 17, 2002 | 1.064 | 1.067 | 1.035 | 1.040 | 5,286,921 | -0.03(-2.98%) |
Sep 16, 2002 | 1.063 | 1.072 | 1.048 | 1.072 | 5,825,289 | +0.01(+1.17%) |
Sep 13, 2002 | 1.065 | 1.071 | 1.055 | 1.060 | 4,701,263 | -0.01(-0.84%) |
Sep 12, 2002 | 1.108 | 1.108 | 1.060 | 1.069 | 6,971,140 | -0.04(-3.51%) |
Sep 11, 2002 | 1.142 | 1.142 | 1.105 | 1.108 | 2,567,434 | -0.01(-1.26%) |
Sep 10, 2002 | 1.089 | 1.125 | 1.086 | 1.122 | 7,396,014 | +0.05(+4.31%) |
Sep 09, 2002 | 1.094 | 1.099 | 1.075 | 1.075 | 4,771,106 | -0.02(-2.19%) |
Sep 06, 2002 | 1.094 | 1.104 | 1.081 | 1.099 | 4,900,605 | +0.02(+1.94%) |
Sep 05, 2002 | 1.071 | 1.105 | 1.058 | 1.078 | 9,094,784 | +0.01(+0.71%) |
Sep 04, 2002 | 1.068 | 1.077 | 1.027 | 1.071 | 12,306,805 | -0.00(-0.10%) |