Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 0.7015 | 0.7237 | 0.6845 | 0.7215 | 1,074,434 | +0.02(+2.85%) |
Dec 30, 2002 | 0.7089 | 0.7137 | 0.6864 | 0.7015 | 1,216,250 | -0.01(-1.04%) |
Dec 27, 2002 | 0.7174 | 0.7304 | 0.7034 | 0.7089 | 746,335 | -0.00(-0.67%) |
Dec 26, 2002 | 0.6941 | 0.7322 | 0.6938 | 0.7137 | 648,987 | +0.02(+2.88%) |
Dec 24, 2002 | 0.6956 | 0.6986 | 0.6875 | 0.6938 | 301,658 | -0.01(-0.79%) |
Dec 23, 2002 | 0.6730 | 0.7034 | 0.6730 | 0.6993 | 973,481 | +0.02(+3.33%) |
Dec 20, 2002 | 0.6760 | 0.7093 | 0.6198 | 0.6767 | 4,880,626 | -0.03(-3.63%) |
Dec 19, 2002 | 0.7045 | 0.7119 | 0.6841 | 0.7023 | 1,885,669 | -0.01(-1.35%) |
Dec 18, 2002 | 0.7137 | 0.7156 | 0.6952 | 0.7119 | 2,625,995 | -0.01(-1.23%) |
Dec 17, 2002 | 0.7770 | 0.7770 | 0.7037 | 0.7208 | 3,057,452 | -0.06(-7.19%) |
Dec 16, 2002 | 0.8043 | 0.8043 | 0.7751 | 0.7766 | 1,640,496 | -0.03(-3.45%) |
Dec 13, 2002 | 0.8176 | 0.8176 | 0.8006 | 0.8043 | 829,261 | -0.00(-0.50%) |
Dec 12, 2002 | 0.8354 | 0.8354 | 0.8084 | 0.8084 | 1,047,994 | -0.03(-3.23%) |
Dec 11, 2002 | 0.8450 | 0.8450 | 0.8180 | 0.8354 | 969,875 | -0.00(-0.57%) |
Dec 10, 2002 | 0.8284 | 0.8458 | 0.8158 | 0.8402 | 924,206 | +0.01(+0.75%) |
Dec 09, 2002 | 0.8642 | 0.8676 | 0.8284 | 0.8339 | 1,571,991 | -0.03(-3.59%) |
Dec 06, 2002 | 0.8635 | 0.8735 | 0.8565 | 0.8650 | 731,913 | -0.00(-0.04%) |
Dec 05, 2002 | 0.8580 | 0.8727 | 0.8580 | 0.8653 | 277,622 | +0.00(+0.21%) |
Dec 04, 2002 | 0.8691 | 0.8827 | 0.8620 | 0.8635 | 570,868 | -0.01(-0.64%) |
Dec 03, 2002 | 0.8764 | 0.8764 | 0.8653 | 0.8691 | 350,933 | -0.00(-0.47%) |
Dec 02, 2002 | 0.8901 | 0.8938 | 0.8646 | 0.8731 | 890,555 | -0.02(-1.91%) |
Nov 29, 2002 | 0.8894 | 0.9031 | 0.8875 | 0.8901 | 253,585 | +0.00(+0.54%) |
Nov 27, 2002 | 0.8543 | 0.8872 | 0.8543 | 0.8853 | 319,686 | +0.02(+2.57%) |
Nov 26, 2002 | 0.8620 | 0.8683 | 0.8506 | 0.8631 | 594,905 | -0.01(-0.89%) |
Nov 25, 2002 | 0.8894 | 0.8894 | 0.8546 | 0.8709 | 588,896 | -0.01(-1.26%) |
Nov 22, 2002 | 0.8894 | 0.8916 | 0.8776 | 0.8820 | 406,218 | -0.01(-1.20%) |
Nov 21, 2002 | 0.9171 | 0.9204 | 0.8923 | 0.8927 | 973,481 | +0.01(+1.43%) |
Nov 20, 2002 | 0.8746 | 0.8801 | 0.8624 | 0.8801 | 508,373 | +0.01(+0.85%) |
Nov 19, 2002 | 0.8757 | 0.8905 | 0.8683 | 0.8727 | 459,098 | -0.01(-0.76%) |
Nov 18, 2002 | 0.9060 | 0.9097 | 0.8764 | 0.8794 | 795,610 | -0.03(-2.94%) |
Nov 15, 2002 | 0.8942 | 0.9153 | 0.8875 | 0.9060 | 365,355 | +0.01(+1.28%) |
Nov 14, 2002 | 0.8764 | 0.8994 | 0.8764 | 0.8946 | 284,833 | +0.01(+1.47%) |
Nov 13, 2002 | 0.8543 | 0.8883 | 0.8543 | 0.8816 | 451,887 | +0.02(+2.45%) |
Nov 12, 2002 | 0.8580 | 0.8909 | 0.8541 | 0.8605 | 542,024 | -0.00(-0.13%) |
Nov 11, 2002 | 0.8661 | 0.8750 | 0.8506 | 0.8616 | 435,061 | -0.01(-1.31%) |
Nov 08, 2002 | 0.8691 | 0.8905 | 0.8561 | 0.8731 | 407,419 | -0.01(-1.01%) |
Nov 07, 2002 | 0.8727 | 0.8875 | 0.8727 | 0.8820 | 692,253 | +0.00(+0.34%) |
Nov 06, 2002 | 0.8487 | 0.8846 | 0.8483 | 0.8790 | 406,218 | +0.02(+2.72%) |
Nov 05, 2002 | 0.8395 | 0.8642 | 0.8395 | 0.8557 | 695,858 | -0.01(-1.03%) |
Nov 04, 2002 | 0.8506 | 0.8661 | 0.8469 | 0.8646 | 867,720 | +0.01(+0.65%) |
Nov 01, 2002 | 0.8125 | 0.8591 | 0.8125 | 0.8591 | 1,723,422 | +0.04(+4.55%) |
Oct 31, 2002 | 0.7507 | 0.8469 | 0.7507 | 0.8217 | 2,023,879 | +0.06(+7.86%) |
Oct 30, 2002 | 0.7729 | 0.7729 | 0.7470 | 0.7618 | 919,398 | -0.00(-0.24%) |
Oct 29, 2002 | 0.7766 | 0.7766 | 0.7522 | 0.7637 | 654,996 | -0.00(-0.34%) |
Oct 28, 2002 | 0.8006 | 0.8006 | 0.7662 | 0.7662 | 849,692 | -0.03(-3.40%) |
Oct 25, 2002 | 0.7870 | 0.7958 | 0.7847 | 0.7932 | 606,923 | +0.01(+0.80%) |
Oct 24, 2002 | 0.7877 | 0.7947 | 0.7777 | 0.7870 | 394,199 | -0.00(-0.33%) |
Oct 23, 2002 | 0.8051 | 0.8128 | 0.7858 | 0.7895 | 538,419 | -0.02(-2.06%) |
Oct 22, 2002 | 0.8136 | 0.8173 | 0.8047 | 0.8062 | 449,483 | -0.01(-0.91%) |
Oct 21, 2002 | 0.8236 | 0.8321 | 0.8117 | 0.8136 | 926,609 | -0.01(-1.65%) |
Oct 18, 2002 | 0.8191 | 0.8317 | 0.8117 | 0.8273 | 652,592 | +0.01(+1.82%) |
Oct 17, 2002 | 0.7877 | 0.8088 | 0.7877 | 0.8125 | 502,364 | +0.03(+4.02%) |
Oct 16, 2002 | 0.8125 | 0.8143 | 0.7673 | 0.7810 | 451,887 | -0.03(-3.43%) |
Oct 15, 2002 | 0.8036 | 0.8088 | 0.7921 | 0.8088 | 563,657 | +0.01(+1.82%) |
Oct 14, 2002 | 0.8080 | 0.8217 | 0.7918 | 0.7943 | 324,493 | -0.03(-3.24%) |
Oct 11, 2002 | 0.7777 | 0.8302 | 0.7777 | 0.8210 | 483,135 | +0.05(+6.42%) |
Oct 10, 2002 | 0.7563 | 0.7759 | 0.7470 | 0.7714 | 383,383 | +0.01(+1.16%) |
Oct 09, 2002 | 0.8028 | 0.8080 | 0.7585 | 0.7625 | 1,360,470 | -0.04(-5.02%) |
Oct 08, 2002 | 0.7914 | 0.8147 | 0.7914 | 0.8028 | 419,438 | +0.01(+1.21%) |
Oct 07, 2002 | 0.8191 | 0.8191 | 0.7903 | 0.7932 | 308,869 | -0.03(-3.81%) |
Oct 04, 2002 | 0.8265 | 0.8339 | 0.8228 | 0.8247 | 380,979 | -0.02(-1.98%) |
Oct 03, 2002 | 0.8269 | 0.8576 | 0.8269 | 0.8413 | 582,886 | +0.01(+1.29%) |
Oct 02, 2002 | 0.8483 | 0.8535 | 0.8228 | 0.8306 | 467,511 | -0.02(-2.09%) |