Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 1.264 | 1.268 | 1.263 | 1.263 | 7,066 | -0.01(-0.86%) |
Nov 27, 2002 | 1.286 | 1.286 | 1.271 | 1.274 | 12,618 | -0.01(-1.00%) |
Nov 26, 2002 | 1.285 | 1.287 | 1.283 | 1.287 | 17,161 | +0.00(+0.15%) |
Nov 25, 2002 | 1.288 | 1.288 | 1.285 | 1.285 | 4,542 | -0.00(-0.23%) |
Nov 22, 2002 | 1.291 | 1.303 | 1.283 | 1.288 | 67,636 | +0.00(+0.00%) |
Nov 21, 2002 | 1.289 | 1.292 | 1.288 | 1.288 | 33,818 | +0.00(+0.08%) |
Nov 20, 2002 | 1.313 | 1.314 | 1.287 | 1.287 | 49,970 | -0.03(-1.96%) |
Nov 19, 2002 | 1.315 | 1.327 | 1.298 | 1.313 | 190,796 | +0.01(+0.53%) |
Nov 18, 2002 | 1.290 | 1.306 | 1.290 | 1.306 | 4,542 | +0.02(+1.31%) |
Nov 15, 2002 | 1.288 | 1.289 | 1.283 | 1.289 | 17,161 | -0.01(-0.69%) |
Nov 14, 2002 | 1.312 | 1.313 | 1.298 | 1.298 | 10,599 | -0.02(-1.28%) |
Nov 13, 2002 | 1.318 | 1.321 | 1.315 | 1.315 | 8,076 | -0.01(-0.75%) |
Nov 12, 2002 | 1.318 | 1.332 | 1.318 | 1.324 | 29,780 | +0.02(+1.21%) |
Nov 11, 2002 | 1.313 | 1.315 | 1.303 | 1.309 | 34,323 | -0.00(-0.30%) |
Nov 08, 2002 | 1.278 | 1.315 | 1.276 | 1.313 | 45,427 | +0.04(+3.11%) |
Nov 07, 2002 | 1.258 | 1.273 | 1.258 | 1.273 | 20,694 | +0.01(+1.18%) |
Nov 06, 2002 | 1.238 | 1.258 | 1.238 | 1.258 | 22,209 | +0.01(+0.95%) |
Nov 05, 2002 | 1.235 | 1.246 | 1.235 | 1.246 | 11,609 | +0.01(+0.80%) |
Nov 04, 2002 | 1.228 | 1.241 | 1.228 | 1.236 | 62,084 | +0.00(+0.32%) |
Nov 01, 2002 | 1.233 | 1.233 | 1.231 | 1.232 | 5,552 | +0.00(+0.32%) |
Oct 31, 2002 | 1.189 | 1.228 | 1.189 | 1.228 | 43,408 | +0.04(+3.51%) |
Oct 30, 2002 | 1.153 | 1.187 | 1.150 | 1.187 | 42,903 | +0.03(+2.74%) |
Oct 29, 2002 | 1.138 | 1.159 | 1.138 | 1.155 | 14,133 | +0.02(+1.66%) |
Oct 28, 2002 | 1.125 | 1.136 | 1.125 | 1.136 | 38,865 | +0.01(+1.15%) |
Oct 25, 2002 | 1.123 | 1.123 | 1.123 | 1.123 | 0 | +0.00(+0.00%) |
Oct 24, 2002 | 1.122 | 1.123 | 1.119 | 1.123 | 8,076 | +0.00(+0.35%) |
Oct 23, 2002 | 1.114 | 1.119 | 1.114 | 1.119 | 23,218 | +0.00(+0.44%) |
Oct 22, 2002 | 1.114 | 1.114 | 1.114 | 1.114 | 1,514 | +0.00(+0.45%) |
Oct 21, 2002 | 1.109 | 1.113 | 1.107 | 1.109 | 23,723 | -0.00(-0.27%) |
Oct 18, 2002 | 1.109 | 1.115 | 1.109 | 1.112 | 19,685 | +0.00(+0.09%) |
Oct 17, 2002 | 1.109 | 1.111 | 1.108 | 1.111 | 3,533 | +0.01(+0.63%) |
Oct 16, 2002 | 1.090 | 1.105 | 1.090 | 1.105 | 13,628 | +0.01(+0.54%) |
Oct 15, 2002 | 1.088 | 1.100 | 1.088 | 1.099 | 6,662,738 | +0.01(+1.28%) |
Oct 14, 2002 | 1.090 | 1.090 | 1.085 | 1.085 | 7,066 | +0.00(+0.00%) |
Oct 11, 2002 | 1.100 | 1.100 | 1.085 | 1.085 | 28,770 | -0.00(-0.45%) |
Oct 10, 2002 | 1.095 | 1.095 | 1.094 | 1.090 | 18,675 | -0.01(-0.90%) |
Oct 09, 2002 | 1.105 | 1.105 | 1.100 | 1.100 | 29,780 | -0.00(-0.45%) |
Oct 08, 2002 | 1.124 | 1.124 | 1.105 | 1.105 | 9,590 | -0.02(-1.76%) |
Oct 07, 2002 | 1.189 | 1.189 | 1.119 | 1.124 | 32,808 | -0.06(-4.94%) |
Oct 04, 2002 | 1.188 | 1.189 | 1.183 | 1.183 | 706,654 | -0.01(-0.50%) |
Oct 03, 2002 | 1.196 | 1.196 | 1.186 | 1.189 | 26,247 | +0.00(+0.25%) |
Oct 02, 2002 | 1.186 | 1.186 | 1.186 | 1.186 | 2,523 | -0.00(-0.08%) |
Oct 01, 2002 | 1.194 | 1.194 | 1.179 | 1.187 | 43,913 | -0.01(-0.99%) |
Sep 30, 2002 | 1.204 | 1.211 | 1.199 | 1.199 | 84,798 | -0.01(-0.82%) |
Sep 27, 2002 | 1.204 | 1.209 | 1.199 | 1.209 | 14,637 | +0.00(+0.00%) |
Sep 26, 2002 | 1.209 | 1.209 | 1.206 | 1.209 | 23,218 | +0.00(+0.41%) |
Sep 25, 2002 | 1.194 | 1.216 | 1.189 | 1.204 | 25,237 | +0.00(+0.41%) |
Sep 24, 2002 | 1.199 | 1.199 | 1.199 | 1.199 | 1,009 | -0.00(-0.25%) |
Sep 23, 2002 | 1.199 | 1.203 | 1.199 | 1.202 | 13,123 | -0.00(-0.16%) |
Sep 20, 2002 | 1.203 | 1.206 | 1.203 | 1.204 | 20,694 | +0.01(+0.91%) |
Sep 19, 2002 | 1.218 | 1.228 | 1.189 | 1.193 | 137,797 | -0.03(-2.11%) |
Sep 18, 2002 | 1.265 | 1.265 | 1.218 | 1.218 | 52,999 | -0.05(-3.91%) |
Sep 17, 2002 | 1.273 | 1.273 | 1.268 | 1.268 | 3,028 | -0.01(-0.70%) |
Sep 16, 2002 | 1.283 | 1.283 | 1.276 | 1.277 | 6,561 | +0.00(+0.16%) |
Sep 13, 2002 | 1.271 | 1.275 | 1.268 | 1.275 | 5,047 | +0.00(+0.00%) |
Sep 12, 2002 | 1.273 | 1.275 | 1.273 | 1.275 | 12,114 | -0.00(-0.31%) |
Sep 11, 2002 | 1.279 | 1.279 | 1.279 | 1.279 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 1.278 | 1.281 | 1.278 | 1.279 | 5,552 | +0.00(+0.08%) |
Sep 09, 2002 | 1.282 | 1.282 | 1.278 | 1.278 | 4,038 | -0.00(-0.39%) |
Sep 06, 2002 | 1.290 | 1.290 | 1.283 | 1.283 | 1,362,832 | -0.01(-0.54%) |
Sep 05, 2002 | 1.288 | 1.290 | 1.288 | 1.290 | 73,693 | +0.00(+0.15%) |
Sep 04, 2002 | 1.277 | 1.288 | 1.277 | 1.288 | 20,190 | +0.01(+0.78%) |