Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 1.149 | 1.154 | 1.147 | 1.147 | 2,930,982 | -0.00(-0.09%) |
Nov 27, 2002 | 1.152 | 1.156 | 1.144 | 1.149 | 6,601,676 | +0.00(+0.31%) |
Nov 26, 2002 | 1.154 | 1.156 | 1.127 | 1.145 | 4,356,075 | -0.01(-1.09%) |
Nov 25, 2002 | 1.177 | 1.181 | 1.150 | 1.158 | 7,535,717 | -0.01(-1.07%) |
Nov 22, 2002 | 1.169 | 1.177 | 1.162 | 1.170 | 7,124,767 | -0.01(-0.70%) |
Nov 21, 2002 | 1.154 | 1.181 | 1.152 | 1.178 | 8,239,209 | +0.02(+2.12%) |
Nov 20, 2002 | 1.127 | 1.166 | 1.127 | 1.154 | 8,792,251 | +0.03(+2.42%) |
Nov 19, 2002 | 1.149 | 1.151 | 1.123 | 1.127 | 13,333,602 | -0.02(-1.91%) |
Nov 18, 2002 | 1.149 | 1.159 | 1.145 | 1.149 | 8,940,611 | +0.00(+0.31%) |
Nov 15, 2002 | 1.139 | 1.149 | 1.139 | 1.145 | 8,071,346 | -0.00(-0.28%) |
Nov 14, 2002 | 1.149 | 1.167 | 1.146 | 1.148 | 21,173,006 | +0.02(+1.91%) |
Nov 13, 2002 | 1.182 | 1.182 | 1.114 | 1.127 | 18,590,286 | -0.06(-4.71%) |
Nov 12, 2002 | 1.238 | 1.251 | 1.174 | 1.182 | 17,679,926 | -0.06(-4.52%) |
Nov 11, 2002 | 1.266 | 1.266 | 1.231 | 1.238 | 13,998,088 | -0.03(-2.18%) |
Nov 08, 2002 | 1.291 | 1.292 | 1.250 | 1.266 | 11,705,820 | -0.03(-2.22%) |
Nov 07, 2002 | 1.283 | 1.305 | 1.261 | 1.295 | 8,360,405 | -0.00(-0.22%) |
Nov 06, 2002 | 1.296 | 1.317 | 1.285 | 1.298 | 7,654,823 | +0.01(+0.78%) |
Nov 05, 2002 | 1.261 | 1.290 | 1.251 | 1.287 | 6,349,533 | +0.03(+2.46%) |
Nov 04, 2002 | 1.283 | 1.300 | 1.256 | 1.257 | 10,511,278 | -0.02(-1.38%) |
Nov 01, 2002 | 1.269 | 1.281 | 1.247 | 1.274 | 8,160,501 | +0.01(+0.82%) |
Oct 31, 2002 | 1.247 | 1.292 | 1.231 | 1.264 | 15,093,028 | +0.03(+2.18%) |
Oct 30, 2002 | 1.190 | 1.253 | 1.182 | 1.237 | 25,276,242 | +0.14(+12.72%) |
Oct 29, 2002 | 1.129 | 1.129 | 1.086 | 1.097 | 9,894,852 | -0.03(-2.80%) |
Oct 28, 2002 | 1.141 | 1.146 | 1.127 | 1.129 | 11,342,234 | +0.00(+0.35%) |
Oct 25, 2002 | 1.146 | 1.149 | 1.110 | 1.125 | 10,019,530 | -0.02(-1.72%) |
Oct 24, 2002 | 1.167 | 1.179 | 1.139 | 1.145 | 9,973,560 | -0.01(-1.12%) |
Oct 23, 2002 | 1.127 | 1.158 | 1.114 | 1.158 | 8,774,838 | +0.03(+2.35%) |
Oct 22, 2002 | 1.111 | 1.167 | 1.111 | 1.131 | 10,805,909 | +0.01(+0.80%) |
Oct 21, 2002 | 1.127 | 1.141 | 1.116 | 1.122 | 8,733,046 | -0.01(-1.08%) |
Oct 18, 2002 | 1.142 | 1.142 | 1.113 | 1.134 | 8,176,522 | -0.01(-0.82%) |
Oct 17, 2002 | 1.086 | 1.157 | 1.086 | 1.144 | 12,602,250 | +0.09(+8.70%) |
Oct 16, 2002 | 1.039 | 1.074 | 1.030 | 1.052 | 12,282,544 | +0.01(+0.79%) |
Oct 15, 2002 | 1.050 | 1.066 | 1.015 | 1.044 | 11,267,009 | +0.06(+5.90%) |
Oct 14, 2002 | 0.9544 | 0.9957 | 0.9511 | 0.9856 | 7,477,209 | +0.03(+3.27%) |
Oct 11, 2002 | 0.9368 | 0.9781 | 0.9368 | 0.9544 | 8,511,551 | +0.04(+4.60%) |
Oct 10, 2002 | 0.8331 | 0.9321 | 0.8331 | 0.9124 | 14,156,896 | +0.07(+8.35%) |
Oct 09, 2002 | 0.8722 | 0.8779 | 0.8420 | 0.8420 | 6,939,491 | -0.04(-4.09%) |
Oct 08, 2002 | 0.8686 | 0.8973 | 0.8309 | 0.8779 | 9,798,732 | +0.02(+2.13%) |
Oct 07, 2002 | 0.8568 | 0.8783 | 0.8507 | 0.8596 | 7,698,008 | +0.00(+0.34%) |
Oct 04, 2002 | 0.9153 | 0.9206 | 0.8510 | 0.8568 | 13,925,650 | -0.05(-6.02%) |
Oct 03, 2002 | 0.9824 | 0.9953 | 0.9117 | 0.9117 | 13,942,366 | -0.07(-7.20%) |
Oct 02, 2002 | 0.9648 | 1.013 | 0.9583 | 0.9824 | 9,449,075 | +0.02(+2.01%) |
Oct 01, 2002 | 0.9619 | 0.9651 | 0.9368 | 0.9630 | 9,326,487 | +0.01(+1.36%) |
Sep 30, 2002 | 0.9978 | 0.9978 | 0.9368 | 0.9501 | 13,954,207 | -0.05(-5.46%) |
Sep 27, 2002 | 1.045 | 1.045 | 0.9888 | 1.005 | 5,581,265 | -0.04(-3.88%) |
Sep 26, 2002 | 1.026 | 1.046 | 1.019 | 1.046 | 3,867,113 | +0.03(+3.08%) |
Sep 25, 2002 | 0.9720 | 1.019 | 0.9698 | 1.014 | 8,801,306 | +0.04(+4.36%) |
Sep 24, 2002 | 1.019 | 1.026 | 0.9655 | 0.9720 | 9,195,540 | -0.05(-5.25%) |
Sep 23, 2002 | 1.043 | 1.050 | 1.011 | 1.026 | 5,657,883 | -0.02(-1.62%) |
Sep 20, 2002 | 1.067 | 1.067 | 1.027 | 1.043 | 8,902,302 | -0.01(-0.95%) |
Sep 19, 2002 | 1.077 | 1.084 | 1.053 | 1.053 | 4,254,382 | -0.04(-3.71%) |
Sep 18, 2002 | 1.079 | 1.102 | 1.056 | 1.093 | 6,619,785 | +0.01(+0.63%) |
Sep 17, 2002 | 1.111 | 1.114 | 1.081 | 1.086 | 5,061,656 | -0.03(-2.98%) |
Sep 16, 2002 | 1.111 | 1.120 | 1.095 | 1.120 | 5,577,086 | +0.01(+1.17%) |
Sep 13, 2002 | 1.113 | 1.119 | 1.102 | 1.107 | 4,500,952 | -0.01(-0.84%) |
Sep 12, 2002 | 1.157 | 1.157 | 1.107 | 1.116 | 6,674,114 | -0.04(-3.51%) |
Sep 11, 2002 | 1.193 | 1.193 | 1.154 | 1.157 | 2,458,041 | -0.01(-1.26%) |
Sep 10, 2002 | 1.137 | 1.175 | 1.135 | 1.172 | 7,080,886 | +0.05(+4.31%) |
Sep 09, 2002 | 1.143 | 1.148 | 1.122 | 1.123 | 4,567,819 | -0.03(-2.19%) |
Sep 06, 2002 | 1.142 | 1.154 | 1.129 | 1.148 | 4,691,801 | +0.02(+1.94%) |
Sep 05, 2002 | 1.118 | 1.154 | 1.105 | 1.126 | 8,707,275 | +0.01(+0.71%) |
Sep 04, 2002 | 1.116 | 1.125 | 1.073 | 1.118 | 11,782,438 | -0.00(-0.10%) |