Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 1.508 | 1.522 | 1.488 | 1.490 | 486,845 | -0.03(-1.75%) |
Nov 27, 2002 | 1.431 | 1.530 | 1.420 | 1.517 | 2,371,468 | +0.10(+6.75%) |
Nov 26, 2002 | 1.490 | 1.498 | 1.404 | 1.421 | 4,231,634 | -0.08(-5.10%) |
Nov 25, 2002 | 1.528 | 1.530 | 1.483 | 1.497 | 2,173,961 | -0.03(-1.85%) |
Nov 22, 2002 | 1.543 | 1.544 | 1.519 | 1.526 | 1,956,150 | -0.00(-0.14%) |
Nov 21, 2002 | 1.528 | 1.545 | 1.519 | 1.528 | 1,123,667 | +0.01(+0.46%) |
Nov 20, 2002 | 1.506 | 1.535 | 1.504 | 1.521 | 1,140,741 | +0.01(+0.79%) |
Nov 19, 2002 | 1.558 | 1.564 | 1.506 | 1.509 | 1,460,075 | -0.05(-3.13%) |
Nov 18, 2002 | 1.612 | 1.614 | 1.557 | 1.558 | 2,379,775 | -0.05(-3.23%) |
Nov 15, 2002 | 1.578 | 1.613 | 1.574 | 1.610 | 2,090,897 | +0.03(+1.92%) |
Nov 14, 2002 | 1.517 | 1.583 | 1.517 | 1.579 | 1,535,294 | +0.06(+4.00%) |
Nov 13, 2002 | 1.449 | 1.525 | 1.420 | 1.519 | 2,411,154 | +0.06(+4.39%) |
Nov 12, 2002 | 1.443 | 1.479 | 1.441 | 1.455 | 1,335,018 | +0.02(+1.17%) |
Nov 11, 2002 | 1.483 | 1.485 | 1.419 | 1.438 | 1,856,012 | -0.05(-3.53%) |
Nov 08, 2002 | 1.459 | 1.523 | 1.448 | 1.490 | 1,704,190 | +0.03(+2.04%) |
Nov 07, 2002 | 1.528 | 1.530 | 1.461 | 1.461 | 2,047,058 | -0.08(-5.00%) |
Nov 06, 2002 | 1.513 | 1.542 | 1.504 | 1.537 | 1,561,136 | +0.03(+1.68%) |
Nov 05, 2002 | 1.523 | 1.564 | 1.504 | 1.512 | 1,607,282 | -0.01(-0.92%) |
Nov 04, 2002 | 1.539 | 1.582 | 1.523 | 1.526 | 1,259,338 | -0.01(-0.81%) |
Nov 01, 2002 | 1.496 | 1.558 | 1.471 | 1.539 | 2,332,705 | +0.04(+2.56%) |
Oct 31, 2002 | 1.494 | 1.530 | 1.487 | 1.500 | 1,245,037 | +0.01(+0.58%) |
Oct 30, 2002 | 1.465 | 1.522 | 1.459 | 1.491 | 2,773,404 | +0.02(+1.66%) |
Oct 29, 2002 | 1.476 | 1.487 | 1.426 | 1.467 | 1,755,874 | -0.00(-0.15%) |
Oct 28, 2002 | 1.515 | 1.532 | 1.449 | 1.469 | 2,443,457 | -0.04(-2.62%) |
Oct 25, 2002 | 1.532 | 1.575 | 1.498 | 1.509 | 1,931,604 | -0.03(-1.66%) |
Oct 24, 2002 | 1.614 | 1.632 | 1.526 | 1.534 | 3,127,348 | -0.08(-4.97%) |
Oct 23, 2002 | 1.549 | 1.614 | 1.528 | 1.614 | 1,356,245 | +0.06(+3.94%) |
Oct 22, 2002 | 1.574 | 1.604 | 1.512 | 1.553 | 2,910,459 | -0.02(-1.34%) |
Oct 21, 2002 | 1.506 | 1.592 | 1.484 | 1.574 | 4,198,870 | +0.08(+5.02%) |
Oct 18, 2002 | 1.525 | 1.528 | 1.487 | 1.499 | 2,196,573 | -0.03(-1.88%) |
Oct 17, 2002 | 1.444 | 1.550 | 1.441 | 1.528 | 3,898,663 | +0.11(+8.05%) |
Oct 16, 2002 | 1.490 | 1.495 | 1.404 | 1.414 | 2,186,555 | -0.08(-5.61%) |
Oct 15, 2002 | 1.377 | 1.502 | 1.377 | 1.498 | 5,873,526 | +0.21(+16.27%) |
Oct 14, 2002 | 1.277 | 1.310 | 1.272 | 1.288 | 1,694,499 | +0.02(+1.19%) |
Oct 11, 2002 | 1.257 | 1.301 | 1.257 | 1.273 | 2,450,203 | +0.01(+1.07%) |
Oct 10, 2002 | 1.181 | 1.266 | 1.181 | 1.260 | 3,285,169 | +0.07(+5.68%) |
Oct 09, 2002 | 1.244 | 1.250 | 1.177 | 1.192 | 3,175,340 | -0.05(-4.22%) |
Oct 08, 2002 | 1.171 | 1.268 | 1.170 | 1.244 | 3,613,270 | +0.08(+6.44%) |
Oct 07, 2002 | 1.222 | 1.227 | 1.151 | 1.169 | 2,231,183 | -0.06(-4.51%) |
Oct 04, 2002 | 1.244 | 1.248 | 1.203 | 1.224 | 1,226,966 | -0.02(-1.83%) |
Oct 03, 2002 | 1.203 | 1.267 | 1.203 | 1.247 | 1,385,779 | +0.04(+3.37%) |
Oct 02, 2002 | 1.262 | 1.268 | 1.199 | 1.206 | 2,100,588 | -0.06(-4.71%) |
Oct 01, 2002 | 1.276 | 1.282 | 1.236 | 1.266 | 2,309,120 | -0.01(-0.76%) |
Sep 30, 2002 | 1.287 | 1.287 | 1.231 | 1.276 | 3,079,295 | -0.01(-0.93%) |
Sep 27, 2002 | 1.287 | 1.310 | 1.284 | 1.288 | 2,747,101 | -0.01(-0.59%) |
Sep 26, 2002 | 1.231 | 1.296 | 1.222 | 1.295 | 1,855,089 | +0.07(+6.03%) |
Sep 25, 2002 | 1.210 | 1.250 | 1.189 | 1.222 | 1,815,864 | +0.02(+1.26%) |
Sep 24, 2002 | 1.195 | 1.231 | 1.193 | 1.206 | 118,135,040 | +0.01(+0.72%) |
Sep 23, 2002 | 1.245 | 1.245 | 1.195 | 1.198 | 1,254,723 | -0.05(-3.95%) |
Sep 20, 2002 | 1.225 | 1.250 | 1.219 | 1.247 | 2,844,705 | +0.03(+2.45%) |
Sep 19, 2002 | 1.233 | 1.262 | 1.208 | 1.217 | 1,615,588 | -0.02(-1.36%) |
Sep 18, 2002 | 1.232 | 1.263 | 1.214 | 1.234 | 1,183,860 | +0.00(+0.18%) |
Sep 17, 2002 | 1.252 | 1.271 | 1.219 | 1.232 | 1,732,801 | -0.02(-1.69%) |
Sep 16, 2002 | 1.268 | 1.268 | 1.232 | 1.253 | 1,058,402 | -0.02(-1.41%) |
Sep 13, 2002 | 1.248 | 1.280 | 1.241 | 1.271 | 776,645 | +0.02(+2.00%) |
Sep 12, 2002 | 1.300 | 1.302 | 1.229 | 1.246 | 1,593,900 | -0.05(-4.13%) |
Sep 11, 2002 | 1.295 | 1.314 | 1.289 | 1.300 | 1,323,481 | -0.00(-0.25%) |
Sep 10, 2002 | 1.288 | 1.313 | 1.285 | 1.303 | 1,699,492 | +0.02(+1.39%) |
Sep 09, 2002 | 1.261 | 1.303 | 1.221 | 1.285 | 2,574,047 | +0.02(+1.50%) |
Sep 06, 2002 | 1.225 | 1.283 | 1.225 | 1.266 | 1,109,823 | +0.05(+3.96%) |
Sep 05, 2002 | 1.277 | 1.277 | 1.215 | 1.218 | 1,693,115 | -0.07(-5.67%) |
Sep 04, 2002 | 1.234 | 1.294 | 1.224 | 1.291 | 2,059,412 | +0.06(+5.12%) |