Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 1.149 | 1.154 | 1.148 | 1.148 | 2,930,000 | -0.00(-0.09%) |
Nov 27, 2002 | 1.153 | 1.156 | 1.145 | 1.149 | 6,599,463 | +0.00(+0.31%) |
Nov 26, 2002 | 1.154 | 1.156 | 1.127 | 1.145 | 4,354,615 | -0.01(-1.09%) |
Nov 25, 2002 | 1.178 | 1.181 | 1.151 | 1.158 | 7,533,192 | -0.01(-1.07%) |
Nov 22, 2002 | 1.170 | 1.177 | 1.162 | 1.170 | 7,122,379 | -0.01(-0.70%) |
Nov 21, 2002 | 1.154 | 1.181 | 1.153 | 1.179 | 8,236,448 | +0.02(+2.11%) |
Nov 20, 2002 | 1.127 | 1.167 | 1.127 | 1.154 | 8,789,305 | +0.03(+2.42%) |
Nov 19, 2002 | 1.149 | 1.151 | 1.124 | 1.127 | 13,329,134 | -0.02(-1.91%) |
Nov 18, 2002 | 1.149 | 1.160 | 1.145 | 1.149 | 8,937,615 | +0.00(+0.31%) |
Nov 15, 2002 | 1.140 | 1.149 | 1.140 | 1.145 | 8,068,641 | -0.00(-0.28%) |
Nov 14, 2002 | 1.149 | 1.168 | 1.147 | 1.149 | 21,165,910 | +0.02(+1.91%) |
Nov 13, 2002 | 1.183 | 1.183 | 1.115 | 1.127 | 18,584,056 | -0.06(-4.71%) |
Nov 12, 2002 | 1.239 | 1.251 | 1.174 | 1.183 | 17,674,002 | -0.06(-4.52%) |
Nov 11, 2002 | 1.266 | 1.266 | 1.231 | 1.239 | 13,993,397 | -0.03(-2.18%) |
Nov 08, 2002 | 1.291 | 1.293 | 1.250 | 1.266 | 11,701,897 | -0.03(-2.22%) |
Nov 07, 2002 | 1.284 | 1.305 | 1.261 | 1.295 | 8,357,603 | -0.00(-0.22%) |
Nov 06, 2002 | 1.297 | 1.318 | 1.286 | 1.298 | 7,652,258 | +0.01(+0.78%) |
Nov 05, 2002 | 1.262 | 1.291 | 1.252 | 1.288 | 6,347,405 | +0.03(+2.46%) |
Nov 04, 2002 | 1.284 | 1.300 | 1.257 | 1.257 | 10,507,755 | -0.02(-1.38%) |
Nov 01, 2002 | 1.270 | 1.282 | 1.247 | 1.275 | 8,157,767 | +0.01(+0.82%) |
Oct 31, 2002 | 1.247 | 1.293 | 1.232 | 1.264 | 15,087,970 | +0.03(+2.18%) |
Oct 30, 2002 | 1.190 | 1.253 | 1.182 | 1.237 | 25,267,770 | +0.14(+12.73%) |
Oct 29, 2002 | 1.129 | 1.129 | 1.086 | 1.098 | 9,891,536 | -0.03(-2.80%) |
Oct 28, 2002 | 1.142 | 1.147 | 1.127 | 1.129 | 11,338,433 | +0.00(+0.35%) |
Oct 25, 2002 | 1.147 | 1.149 | 1.111 | 1.125 | 10,016,172 | -0.02(-1.72%) |
Oct 24, 2002 | 1.167 | 1.179 | 1.139 | 1.145 | 9,970,217 | -0.01(-1.12%) |
Oct 23, 2002 | 1.127 | 1.158 | 1.115 | 1.158 | 8,771,897 | +0.03(+2.35%) |
Oct 22, 2002 | 1.112 | 1.167 | 1.112 | 1.131 | 10,802,287 | +0.01(+0.80%) |
Oct 21, 2002 | 1.127 | 1.142 | 1.116 | 1.122 | 8,730,120 | -0.01(-1.08%) |
Oct 18, 2002 | 1.142 | 1.143 | 1.113 | 1.135 | 8,173,781 | -0.01(-0.82%) |
Oct 17, 2002 | 1.086 | 1.158 | 1.086 | 1.144 | 12,598,026 | +0.09(+8.70%) |
Oct 16, 2002 | 1.039 | 1.074 | 1.030 | 1.052 | 12,278,428 | +0.01(+0.79%) |
Oct 15, 2002 | 1.050 | 1.066 | 1.015 | 1.044 | 11,263,233 | +0.06(+5.90%) |
Oct 14, 2002 | 0.9547 | 0.9960 | 0.9515 | 0.9859 | 7,474,703 | +0.03(+3.27%) |
Oct 11, 2002 | 0.9371 | 0.9784 | 0.9371 | 0.9547 | 8,508,698 | +0.04(+4.60%) |
Oct 10, 2002 | 0.8333 | 0.9324 | 0.8333 | 0.9127 | 14,152,152 | +0.07(+8.35%) |
Oct 09, 2002 | 0.8725 | 0.8782 | 0.8423 | 0.8423 | 6,937,165 | -0.04(-4.09%) |
Oct 08, 2002 | 0.8689 | 0.8976 | 0.8312 | 0.8782 | 9,795,448 | +0.02(+2.13%) |
Oct 07, 2002 | 0.8570 | 0.8786 | 0.8509 | 0.8599 | 7,695,428 | +0.00(+0.34%) |
Oct 04, 2002 | 0.9156 | 0.9209 | 0.8513 | 0.8570 | 13,920,983 | -0.05(-6.02%) |
Oct 03, 2002 | 0.9827 | 0.9956 | 0.9120 | 0.9120 | 13,937,694 | -0.07(-7.20%) |
Oct 02, 2002 | 0.9651 | 1.013 | 0.9586 | 0.9827 | 9,445,909 | +0.02(+2.01%) |
Oct 01, 2002 | 0.9622 | 0.9655 | 0.9371 | 0.9633 | 9,323,361 | +0.01(+1.36%) |
Sep 30, 2002 | 0.9981 | 0.9981 | 0.9371 | 0.9504 | 13,949,531 | -0.05(-5.46%) |
Sep 27, 2002 | 1.046 | 1.046 | 0.9892 | 1.005 | 5,579,394 | -0.04(-3.88%) |
Sep 26, 2002 | 1.027 | 1.046 | 1.020 | 1.046 | 3,865,817 | +0.03(+3.08%) |
Sep 25, 2002 | 0.9723 | 1.019 | 0.9701 | 1.015 | 8,798,356 | +0.04(+4.36%) |
Sep 24, 2002 | 1.019 | 1.027 | 0.9658 | 0.9723 | 9,192,458 | -0.05(-5.25%) |
Sep 23, 2002 | 1.043 | 1.050 | 1.012 | 1.026 | 5,655,986 | -0.02(-1.62%) |
Sep 20, 2002 | 1.067 | 1.067 | 1.028 | 1.043 | 8,899,319 | -0.01(-0.96%) |
Sep 19, 2002 | 1.077 | 1.085 | 1.053 | 1.053 | 4,252,956 | -0.04(-3.71%) |
Sep 18, 2002 | 1.080 | 1.102 | 1.056 | 1.094 | 6,617,567 | +0.01(+0.63%) |
Sep 17, 2002 | 1.111 | 1.115 | 1.082 | 1.087 | 5,059,960 | -0.03(-2.98%) |
Sep 16, 2002 | 1.111 | 1.120 | 1.095 | 1.120 | 5,575,217 | +0.01(+1.17%) |
Sep 13, 2002 | 1.113 | 1.119 | 1.102 | 1.107 | 4,499,444 | -0.01(-0.84%) |
Sep 12, 2002 | 1.157 | 1.157 | 1.107 | 1.117 | 6,671,878 | -0.04(-3.51%) |
Sep 11, 2002 | 1.193 | 1.193 | 1.154 | 1.157 | 2,457,217 | -0.01(-1.26%) |
Sep 10, 2002 | 1.138 | 1.175 | 1.135 | 1.172 | 7,078,513 | +0.05(+4.31%) |
Sep 09, 2002 | 1.143 | 1.149 | 1.123 | 1.123 | 4,566,288 | -0.03(-2.19%) |
Sep 06, 2002 | 1.143 | 1.154 | 1.129 | 1.149 | 4,690,228 | +0.02(+1.94%) |
Sep 05, 2002 | 1.119 | 1.154 | 1.106 | 1.127 | 8,704,357 | +0.01(+0.71%) |
Sep 04, 2002 | 1.116 | 1.126 | 1.074 | 1.119 | 11,778,490 | -0.00(-0.10%) |