Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 1.937 | 1.950 | 1.937 | 1.946 | 70,091 | +0.01(+0.46%) |
Nov 27, 2002 | 1.946 | 1.964 | 1.935 | 1.937 | 218,866 | -0.01(-0.68%) |
Nov 26, 2002 | 1.937 | 1.953 | 1.935 | 1.950 | 198,517 | +0.01(+0.46%) |
Nov 25, 2002 | 1.946 | 1.975 | 1.937 | 1.942 | 238,311 | -0.00(-0.23%) |
Nov 22, 2002 | 1.944 | 1.959 | 1.928 | 1.946 | 170,480 | +0.00(+0.00%) |
Nov 21, 2002 | 1.935 | 1.957 | 1.935 | 1.946 | 259,112 | +0.01(+0.57%) |
Nov 20, 2002 | 1.902 | 1.946 | 1.897 | 1.935 | 366,284 | +0.00(+0.00%) |
Nov 19, 2002 | 1.928 | 1.966 | 1.924 | 1.935 | 264,991 | -0.04(-2.23%) |
Nov 18, 2002 | 1.999 | 2.012 | 1.957 | 1.979 | 360,858 | -0.04(-2.08%) |
Nov 15, 2002 | 1.968 | 2.023 | 1.957 | 2.021 | 475,265 | +0.09(+4.58%) |
Nov 14, 2002 | 1.911 | 1.966 | 1.904 | 1.933 | 530,434 | +0.04(+1.86%) |
Nov 13, 2002 | 1.882 | 1.906 | 1.871 | 1.897 | 630,823 | +0.01(+0.35%) |
Nov 12, 2002 | 1.838 | 1.900 | 1.838 | 1.891 | 266,799 | +0.04(+2.03%) |
Nov 11, 2002 | 1.862 | 1.869 | 1.835 | 1.853 | 586,959 | +0.00(+0.00%) |
Nov 08, 2002 | 1.869 | 1.869 | 1.849 | 1.853 | 119,833 | -0.02(-0.95%) |
Nov 07, 2002 | 1.827 | 1.871 | 1.824 | 1.871 | 248,711 | +0.04(+2.17%) |
Nov 06, 2002 | 1.833 | 1.833 | 1.824 | 1.831 | 120,738 | +0.00(+0.12%) |
Nov 05, 2002 | 1.844 | 1.847 | 1.818 | 1.829 | 395,677 | -0.04(-2.13%) |
Nov 04, 2002 | 1.847 | 1.875 | 1.847 | 1.869 | 540,382 | +0.04(+2.42%) |
Nov 01, 2002 | 1.824 | 1.827 | 1.804 | 1.824 | 142,444 | +0.00(+0.12%) |
Oct 31, 2002 | 1.818 | 1.831 | 1.802 | 1.822 | 4,929,016 | +0.00(+0.24%) |
Oct 30, 2002 | 1.765 | 1.820 | 1.758 | 1.818 | 573,393 | +0.05(+3.01%) |
Oct 29, 2002 | 1.758 | 1.765 | 1.743 | 1.765 | 228,814 | -0.01(-0.62%) |
Oct 28, 2002 | 1.804 | 1.818 | 1.774 | 1.776 | 159,175 | +0.00(+0.25%) |
Oct 25, 2002 | 1.747 | 1.776 | 1.740 | 1.771 | 105,363 | +0.00(+0.12%) |
Oct 24, 2002 | 1.754 | 1.813 | 1.751 | 1.769 | 261,373 | +0.02(+0.88%) |
Oct 23, 2002 | 1.738 | 1.769 | 1.738 | 1.754 | 120,738 | +0.04(+2.06%) |
Oct 22, 2002 | 1.725 | 1.769 | 1.716 | 1.718 | 134,756 | -0.04(-2.14%) |
Oct 21, 2002 | 1.780 | 1.782 | 1.727 | 1.756 | 212,987 | -0.02(-1.37%) |
Oct 18, 2002 | 1.778 | 1.780 | 1.747 | 1.780 | 118,025 | +0.01(+0.75%) |
Oct 17, 2002 | 1.714 | 1.767 | 1.714 | 1.767 | 82,753 | +0.07(+4.31%) |
Oct 16, 2002 | 1.745 | 1.745 | 1.694 | 1.694 | 66,926 | -0.04(-2.17%) |
Oct 15, 2002 | 1.678 | 1.747 | 1.678 | 1.732 | 287,149 | +0.10(+5.81%) |
Oct 14, 2002 | 1.636 | 1.641 | 1.625 | 1.636 | 206,204 | +0.00(+0.00%) |
Oct 11, 2002 | 1.623 | 1.639 | 1.623 | 1.636 | 127,069 | +0.01(+0.68%) |
Oct 10, 2002 | 1.617 | 1.641 | 1.612 | 1.625 | 510,537 | +0.02(+0.96%) |
Oct 09, 2002 | 1.625 | 1.628 | 1.610 | 1.610 | 343,674 | -0.02(-1.49%) |
Oct 08, 2002 | 1.641 | 1.647 | 1.634 | 1.634 | 352,718 | -0.00(-0.14%) |
Oct 07, 2002 | 1.659 | 1.670 | 1.636 | 1.636 | 356,788 | -0.02(-1.33%) |
Oct 04, 2002 | 1.672 | 1.685 | 1.659 | 1.659 | 274,035 | -0.01(-0.79%) |
Oct 03, 2002 | 1.659 | 1.678 | 1.659 | 1.672 | 111,694 | +0.00(+0.00%) |
Oct 02, 2002 | 1.674 | 1.694 | 1.663 | 1.672 | 132,947 | -0.02(-1.43%) |
Oct 01, 2002 | 1.650 | 1.698 | 1.650 | 1.696 | 904,406 | +0.02(+1.19%) |
Sep 30, 2002 | 1.681 | 1.698 | 1.663 | 1.676 | 113,955 | +0.00(+0.26%) |
Sep 27, 2002 | 1.696 | 1.718 | 1.670 | 1.672 | 121,190 | -0.03(-1.95%) |
Sep 26, 2002 | 1.707 | 1.716 | 1.685 | 1.705 | 219,770 | +0.01(+0.78%) |
Sep 25, 2002 | 1.674 | 1.714 | 1.672 | 1.692 | 163,245 | +0.03(+1.59%) |
Sep 24, 2002 | 1.672 | 1.683 | 1.665 | 1.665 | 395,677 | -0.03(-1.57%) |
Sep 23, 2002 | 1.736 | 1.736 | 1.681 | 1.692 | 325,586 | -0.07(-4.01%) |
Sep 20, 2002 | 1.743 | 1.769 | 1.740 | 1.762 | 120,286 | +0.04(+2.44%) |
Sep 19, 2002 | 1.736 | 1.756 | 1.720 | 1.720 | 85,918 | -0.04(-2.14%) |
Sep 18, 2002 | 1.769 | 1.782 | 1.758 | 1.758 | 118,929 | -0.02(-1.36%) |
Sep 17, 2002 | 1.811 | 1.811 | 1.774 | 1.782 | 121,190 | +0.01(+0.37%) |
Sep 16, 2002 | 1.791 | 1.802 | 1.756 | 1.776 | 135,208 | -0.02(-0.86%) |
Sep 13, 2002 | 1.771 | 1.833 | 1.762 | 1.791 | 225,197 | +0.00(+0.12%) |
Sep 12, 2002 | 1.831 | 1.842 | 1.787 | 1.789 | 121,642 | -0.02(-1.34%) |
Sep 11, 2002 | 1.780 | 1.824 | 1.780 | 1.813 | 80,944 | +0.00(+0.00%) |
Sep 10, 2002 | 1.785 | 1.824 | 1.782 | 1.813 | 162,793 | +0.05(+2.63%) |
Sep 09, 2002 | 1.760 | 1.776 | 1.760 | 1.767 | 163,697 | +0.02(+0.88%) |
Sep 06, 2002 | 1.749 | 1.765 | 1.736 | 1.751 | 205,300 | +0.02(+1.15%) |
Sep 05, 2002 | 1.769 | 1.771 | 1.725 | 1.732 | 261,373 | -0.05(-2.61%) |
Sep 04, 2002 | 1.793 | 1.802 | 1.769 | 1.778 | 158,723 | +0.01(+0.37%) |