Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 1.764 | 1.800 | 1.722 | 1.799 | 162,000 | +0.04(+2.16%) |
Nov 27, 2002 | 1.753 | 1.799 | 1.716 | 1.761 | 490,000 | +0.01(+0.34%) |
Nov 26, 2002 | 1.908 | 1.928 | 1.753 | 1.755 | 630,000 | -0.17(-8.97%) |
Nov 25, 2002 | 1.847 | 1.949 | 1.830 | 1.928 | 250,000 | +0.04(+1.90%) |
Nov 22, 2002 | 1.838 | 1.892 | 1.836 | 1.892 | 157,000 | +0.05(+2.89%) |
Nov 21, 2002 | 1.734 | 1.842 | 1.732 | 1.839 | 455,000 | +0.10(+6.05%) |
Nov 20, 2002 | 1.701 | 1.734 | 1.699 | 1.734 | 127,000 | +0.03(+1.99%) |
Nov 19, 2002 | 1.695 | 1.712 | 1.685 | 1.700 | 140,000 | +0.01(+0.30%) |
Nov 18, 2002 | 1.734 | 1.734 | 1.686 | 1.695 | 194,000 | -0.04(-2.31%) |
Nov 15, 2002 | 1.743 | 1.750 | 1.735 | 1.735 | 61,000 | -0.00(-0.29%) |
Nov 14, 2002 | 1.729 | 1.774 | 1.675 | 1.740 | 195,000 | +0.05(+2.72%) |
Nov 13, 2002 | 1.750 | 1.764 | 1.681 | 1.694 | 416,000 | -0.02(-1.05%) |
Nov 12, 2002 | 1.627 | 1.748 | 1.627 | 1.712 | 177,000 | +0.08(+5.22%) |
Nov 11, 2002 | 1.675 | 1.675 | 1.610 | 1.627 | 876,000 | -0.05(-2.87%) |
Nov 08, 2002 | 1.655 | 1.694 | 1.650 | 1.675 | 153,000 | +0.04(+2.57%) |
Nov 07, 2002 | 1.699 | 1.723 | 1.631 | 1.633 | 357,000 | -0.03(-2.10%) |
Nov 06, 2002 | 1.604 | 1.719 | 1.604 | 1.668 | 1,288,000 | +0.06(+3.92%) |
Nov 05, 2002 | 1.598 | 1.665 | 1.586 | 1.605 | 728,000 | -0.01(-0.61%) |
Nov 04, 2002 | 1.634 | 1.634 | 1.593 | 1.615 | 319,000 | -0.03(-1.53%) |
Nov 01, 2002 | 1.625 | 1.652 | 1.598 | 1.640 | 704,000 | +0.00(+0.31%) |
Oct 31, 2002 | 1.590 | 1.645 | 1.590 | 1.635 | 2,055,000 | +0.04(+2.83%) |
Oct 30, 2002 | 1.605 | 1.605 | 1.584 | 1.590 | 272,000 | -0.01(-0.63%) |
Oct 29, 2002 | 1.640 | 1.640 | 1.590 | 1.600 | 1,837,690 | -0.05(-3.26%) |
Oct 28, 2002 | 1.725 | 1.762 | 1.706 | 1.654 | 410,000 | -0.07(-4.12%) |
Oct 25, 2002 | 1.749 | 1.754 | 1.700 | 1.725 | 87,700,000 | -0.02(-1.32%) |
Oct 24, 2002 | 1.802 | 1.802 | 1.721 | 1.748 | 3,693,000 | -0.02(-1.35%) |
Oct 23, 2002 | 1.768 | 1.825 | 1.759 | 1.772 | 372,000 | -0.00(-0.17%) |
Oct 22, 2002 | 1.814 | 1.814 | 1.737 | 1.775 | 1,048,000 | -0.05(-2.69%) |
Oct 21, 2002 | 1.869 | 1.869 | 1.819 | 1.824 | 192,000 | -0.02(-1.08%) |
Oct 18, 2002 | 1.793 | 1.880 | 1.793 | 1.844 | 390,000 | +0.05(+2.84%) |
Oct 17, 2002 | 1.708 | 1.815 | 1.708 | 1.793 | 461,000 | +0.08(+4.85%) |
Oct 16, 2002 | 1.696 | 1.710 | 1.678 | 1.710 | 67,000 | +0.01(+0.59%) |
Oct 15, 2002 | 1.721 | 1.751 | 1.675 | 1.700 | 1,266,000 | -0.02(-1.16%) |
Oct 14, 2002 | 1.657 | 1.721 | 1.649 | 1.720 | 640,000 | +0.07(+3.99%) |
Oct 11, 2002 | 1.650 | 1.664 | 1.636 | 1.654 | 312,000 | -0.01(-0.71%) |
Oct 10, 2002 | 1.635 | 1.666 | 1.620 | 1.666 | 481,000 | +0.05(+2.83%) |
Oct 09, 2002 | 1.650 | 1.679 | 1.620 | 1.620 | 339,000 | -0.06(-3.40%) |
Oct 08, 2002 | 1.650 | 1.687 | 1.645 | 1.677 | 116,000 | +0.02(+1.21%) |
Oct 07, 2002 | 1.640 | 1.670 | 1.640 | 1.657 | 421,000 | +0.03(+1.58%) |
Oct 04, 2002 | 1.678 | 1.679 | 1.630 | 1.631 | 137,000 | -0.04(-2.39%) |
Oct 03, 2002 | 1.680 | 1.695 | 1.660 | 1.671 | 557,000 | -0.00(-0.11%) |
Oct 02, 2002 | 1.695 | 1.695 | 1.673 | 1.673 | 406,000 | -0.02(-1.24%) |
Oct 01, 2002 | 1.800 | 1.800 | 1.657 | 1.694 | 576,300 | -0.11(-5.89%) |
Sep 30, 2002 | 1.776 | 1.800 | 1.760 | 1.800 | 441,000 | -0.01(-0.72%) |
Sep 27, 2002 | 1.835 | 1.845 | 1.780 | 1.813 | 266,000 | +0.01(+0.44%) |
Sep 26, 2002 | 1.830 | 1.850 | 1.775 | 1.805 | 460,000 | +0.01(+0.67%) |
Sep 25, 2002 | 1.832 | 1.849 | 1.793 | 1.793 | 559,000 | -0.01(-0.39%) |
Sep 24, 2002 | 1.790 | 1.815 | 1.790 | 1.800 | 937,000 | +0.00(+0.00%) |
Sep 23, 2002 | 1.770 | 1.800 | 1.770 | 1.800 | 403,000 | +0.02(+1.01%) |
Sep 20, 2002 | 1.810 | 1.820 | 1.770 | 1.782 | 713,000 | +0.06(+3.24%) |
Sep 19, 2002 | 1.805 | 1.823 | 1.726 | 1.726 | 459,000 | -0.09(-4.90%) |
Sep 18, 2002 | 1.925 | 1.935 | 1.804 | 1.815 | 1,053,000 | -0.12(-6.20%) |
Sep 17, 2002 | 2.049 | 2.049 | 1.929 | 1.935 | 663,000 | -0.09(-4.26%) |
Sep 16, 2002 | 2.060 | 2.060 | 2.002 | 2.021 | 273,000 | -0.04(-1.94%) |
Sep 13, 2002 | 2.065 | 2.109 | 2.061 | 2.061 | 255,000 | -0.02(-1.10%) |
Sep 12, 2002 | 2.218 | 2.218 | 2.061 | 2.084 | 723,000 | -0.13(-6.04%) |
Sep 11, 2002 | 2.255 | 2.281 | 2.218 | 2.218 | 448,000 | -0.04(-1.81%) |
Sep 10, 2002 | 2.280 | 2.286 | 2.249 | 2.259 | 205,000 | -0.03(-1.22%) |
Sep 09, 2002 | 2.449 | 2.452 | 2.273 | 2.287 | 704,000 | -0.16(-6.65%) |
Sep 06, 2002 | 2.400 | 2.450 | 2.400 | 2.450 | 117,000 | +0.05(+2.08%) |
Sep 05, 2002 | 2.425 | 2.435 | 2.349 | 2.400 | 338,000 | -0.03(-1.23%) |
Sep 04, 2002 | 2.387 | 2.434 | 2.347 | 2.430 | 117,000,000 | +0.04(+1.67%) |