Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 0.7223 | 0.7256 | 0.7132 | 0.7183 | 311,639 | -0.00(-0.59%) |
Dec 30, 2002 | 0.7233 | 0.7243 | 0.6828 | 0.7225 | 673,656 | -0.00(-0.07%) |
Dec 27, 2002 | 0.7112 | 0.7231 | 0.6892 | 0.7231 | 171,050 | +0.01(+1.79%) |
Dec 26, 2002 | 0.6889 | 0.7076 | 0.6803 | 0.7103 | 297,580 | +0.03(+3.99%) |
Dec 24, 2002 | 0.6917 | 0.6917 | 0.6831 | 0.6831 | 216,741 | -0.01(-1.06%) |
Dec 23, 2002 | 0.6484 | 0.7069 | 0.6788 | 0.6904 | 1,430,494 | +0.00(+0.70%) |
Dec 20, 2002 | 0.6484 | 0.7069 | 0.6462 | 0.6856 | 803,701 | +0.04(+6.11%) |
Dec 19, 2002 | 0.6062 | 0.6555 | 0.6032 | 0.6462 | 405,365 | +0.04(+6.73%) |
Dec 18, 2002 | 0.6320 | 0.6320 | 0.6055 | 0.6055 | 824,789 | -0.03(-4.62%) |
Dec 17, 2002 | 0.6502 | 0.6502 | 0.6161 | 0.6348 | 700,602 | -0.02(-2.52%) |
Dec 16, 2002 | 0.6505 | 0.6558 | 0.6426 | 0.6512 | 825,961 | +0.00(+0.12%) |
Dec 13, 2002 | 0.6558 | 0.6558 | 0.6335 | 0.6505 | 441,684 | -0.01(-0.92%) |
Dec 12, 2002 | 0.6489 | 0.6601 | 0.6487 | 0.6565 | 399,507 | +0.01(+1.25%) |
Dec 11, 2002 | 0.6555 | 0.6598 | 0.6484 | 0.6484 | 111,299 | -0.01(-1.31%) |
Dec 10, 2002 | 0.6613 | 0.6613 | 0.6535 | 0.6570 | 162,849 | -0.00(-0.08%) |
Dec 09, 2002 | 0.6722 | 0.6722 | 0.6525 | 0.6576 | 239,001 | -0.01(-1.63%) |
Dec 06, 2002 | 0.6677 | 0.6742 | 0.6548 | 0.6684 | 97,240 | -0.01(-1.01%) |
Dec 05, 2002 | 0.6644 | 0.6780 | 0.6527 | 0.6752 | 251,888 | +0.01(+1.75%) |
Dec 04, 2002 | 0.6613 | 0.6674 | 0.6548 | 0.6636 | 385,448 | +0.00(+0.34%) |
Dec 03, 2002 | 0.6550 | 0.6808 | 0.6548 | 0.6613 | 514,321 | +0.01(+1.66%) |
Dec 02, 2002 | 0.6318 | 0.6684 | 0.6276 | 0.6505 | 610,391 | +0.03(+4.10%) |
Nov 29, 2002 | 0.6158 | 0.6323 | 0.6158 | 0.6249 | 230,800 | +0.01(+1.90%) |
Nov 27, 2002 | 0.5943 | 0.6181 | 0.5910 | 0.6133 | 1,349,655 | +0.02(+3.19%) |
Nov 26, 2002 | 0.5953 | 0.5969 | 0.5870 | 0.5943 | 1,646,064 | -0.00(-0.42%) |
Nov 25, 2002 | 0.5657 | 0.5994 | 0.5577 | 0.5969 | 4,065,368 | -0.00(-0.38%) |
Nov 22, 2002 | 0.6047 | 0.6047 | 0.5943 | 0.5991 | 690,058 | -0.01(-0.88%) |
Nov 21, 2002 | 0.6056 | 0.6056 | 0.5905 | 0.6044 | 2,377,127 | -0.00(-0.17%) |
Nov 20, 2002 | 0.5969 | 0.6070 | 0.5893 | 0.6055 | 2,745,002 | +0.01(+1.35%) |
Nov 19, 2002 | 0.6042 | 0.6044 | 0.5969 | 0.5974 | 891,569 | -0.01(-1.58%) |
Nov 18, 2002 | 0.5852 | 0.6095 | 0.5852 | 0.6069 | 2,039,713 | +0.02(+3.67%) |
Nov 15, 2002 | 0.5817 | 0.5855 | 0.5754 | 0.5855 | 656,082 | +0.00(+0.65%) |
Nov 14, 2002 | 0.5678 | 0.5822 | 0.5637 | 0.5817 | 3,565,105 | +0.02(+2.82%) |
Nov 13, 2002 | 0.5569 | 0.5657 | 0.5569 | 0.5657 | 896,255 | +0.01(+1.64%) |
Nov 12, 2002 | 0.5612 | 0.5617 | 0.5566 | 0.5566 | 978,266 | -0.00(-0.40%) |
Nov 11, 2002 | 0.5614 | 0.5614 | 0.5571 | 0.5589 | 347,958 | +0.00(+0.22%) |
Nov 08, 2002 | 0.5597 | 0.5614 | 0.5569 | 0.5577 | 1,996,365 | -0.00(-0.41%) |
Nov 07, 2002 | 0.5566 | 0.5627 | 0.5566 | 0.5599 | 2,111,180 | +0.00(+0.59%) |
Nov 06, 2002 | 0.5802 | 0.5809 | 0.5566 | 0.5566 | 14,330,718 | -0.02(-3.04%) |
Nov 05, 2002 | 0.5766 | 0.5842 | 0.5569 | 0.5741 | 649,053 | -0.00(-0.04%) |
Nov 04, 2002 | 0.6017 | 0.6017 | 0.5627 | 0.5743 | 686,543 | -0.02(-2.83%) |
Nov 01, 2002 | 0.5900 | 0.6009 | 0.5708 | 0.5911 | 65,608 | +0.00(+0.09%) |
Oct 31, 2002 | 0.5817 | 0.5905 | 0.5564 | 0.5905 | 118,329 | +0.01(+1.57%) |
Oct 30, 2002 | 0.5660 | 0.5903 | 0.5647 | 0.5814 | 208,540 | +0.02(+3.61%) |
Oct 29, 2002 | 0.5564 | 0.5614 | 0.5564 | 0.5612 | 5,857 | -0.00(-0.05%) |
Oct 28, 2002 | 0.5379 | 0.5564 | 0.5379 | 0.5614 | 140,589 | +0.01(+0.91%) |
Oct 25, 2002 | 0.5425 | 0.5564 | 0.5405 | 0.5564 | 35,147 | +0.00(+0.00%) |
Oct 24, 2002 | 0.5819 | 0.5819 | 0.5564 | 0.5564 | 56,235 | -0.03(-4.39%) |
Oct 23, 2002 | 0.5751 | 0.5913 | 0.5627 | 0.5819 | 130,044 | +0.01(+1.50%) |
Oct 22, 2002 | 0.5817 | 0.5842 | 0.5627 | 0.5733 | 159,334 | -0.02(-3.32%) |
Oct 21, 2002 | 0.5931 | 0.6067 | 0.5728 | 0.5930 | 400,948 | -0.02(-3.06%) |
Oct 18, 2002 | 0.6133 | 0.6171 | 0.5903 | 0.6118 | 127,701 | +0.03(+5.27%) |
Oct 17, 2002 | 0.5311 | 0.5812 | 0.5293 | 0.5812 | 179,251 | +0.08(+14.90%) |
Oct 16, 2002 | 0.4881 | 0.5177 | 0.4881 | 0.5058 | 33,975 | +0.00(+0.76%) |
Oct 15, 2002 | 0.5008 | 0.5291 | 0.5008 | 0.5020 | 37,490 | +0.01(+1.22%) |
Oct 14, 2002 | 0.5008 | 0.5291 | 0.4831 | 0.4960 | 40,114 | -0.00(-0.95%) |
Oct 11, 2002 | 0.4830 | 0.5008 | 0.4818 | 0.5008 | 38,662 | +0.02(+4.27%) |
Oct 10, 2002 | 0.4707 | 0.4828 | 0.4641 | 0.4803 | 178,079 | -0.01(-1.73%) |
Oct 09, 2002 | 0.5018 | 0.5018 | 0.4884 | 0.4887 | 50,377 | -0.01(-2.50%) |
Oct 08, 2002 | 0.4906 | 0.5017 | 0.4906 | 0.5013 | 57,407 | -0.00(-0.15%) |
Oct 07, 2002 | 0.4957 | 0.5020 | 0.4868 | 0.5020 | 35,147 | +0.02(+3.12%) |
Oct 04, 2002 | 0.4871 | 0.4944 | 0.4868 | 0.4868 | 72,637 | -0.01(-1.23%) |
Oct 03, 2002 | 0.4805 | 0.5045 | 0.4805 | 0.4929 | 537,753 | +0.01(+1.25%) |
Oct 02, 2002 | 0.4745 | 0.5096 | 0.4745 | 0.4868 | 428,796 | +0.01(+1.69%) |