Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 1.732 | 1.751 | 1.706 | 1.706 | 68,511 | -0.08(-4.74%) |
Dec 30, 2002 | 1.775 | 1.810 | 1.775 | 1.791 | 25,403 | -0.00(-0.10%) |
Dec 27, 2002 | 1.810 | 1.810 | 1.793 | 1.793 | 3,464 | -0.03(-1.43%) |
Dec 26, 2002 | 1.819 | 1.819 | 1.819 | 1.819 | 384 | -0.01(-0.47%) |
Dec 24, 2002 | 1.853 | 1.853 | 1.827 | 1.827 | 3,464 | -0.03(-1.40%) |
Dec 23, 2002 | 1.760 | 1.857 | 1.760 | 1.853 | 26,942 | +0.10(+5.42%) |
Dec 20, 2002 | 1.748 | 1.758 | 1.736 | 1.758 | 20,784 | +0.01(+0.50%) |
Dec 19, 2002 | 1.723 | 1.749 | 1.723 | 1.749 | 5,003 | +0.03(+2.02%) |
Dec 18, 2002 | 1.734 | 1.734 | 1.715 | 1.715 | 47,342 | -0.03(-1.98%) |
Dec 17, 2002 | 1.817 | 1.817 | 1.749 | 1.749 | 14,241 | -0.06(-3.35%) |
Dec 16, 2002 | 1.862 | 1.869 | 1.793 | 1.810 | 41,953 | -0.04(-2.34%) |
Dec 13, 2002 | 1.888 | 1.888 | 1.853 | 1.853 | 6,543 | -0.03(-1.83%) |
Dec 12, 2002 | 1.888 | 1.905 | 1.876 | 1.888 | 13,856 | -0.01(-0.27%) |
Dec 11, 2002 | 1.878 | 1.900 | 1.878 | 1.893 | 40,799 | +0.02(+1.20%) |
Dec 10, 2002 | 1.869 | 1.886 | 1.869 | 1.871 | 10,007 | +0.01(+0.56%) |
Dec 09, 2002 | 1.879 | 1.879 | 1.838 | 1.860 | 16,165 | -0.01(-0.46%) |
Dec 06, 2002 | 1.867 | 1.869 | 1.836 | 1.869 | 4,618 | -0.01(-0.37%) |
Dec 05, 2002 | 1.883 | 1.883 | 1.872 | 1.876 | 3,079 | -0.01(-0.73%) |
Dec 04, 2002 | 1.872 | 1.904 | 1.872 | 1.890 | 6,543 | +0.02(+0.93%) |
Dec 03, 2002 | 1.905 | 1.905 | 1.872 | 1.872 | 4,618 | -0.02(-1.19%) |
Dec 02, 2002 | 1.905 | 1.905 | 1.895 | 1.895 | 5,003 | -0.01(-0.55%) |
Nov 29, 2002 | 1.921 | 1.921 | 1.905 | 1.905 | 4,233 | -0.02(-0.90%) |
Nov 27, 2002 | 1.839 | 1.923 | 1.839 | 1.923 | 34,255 | +0.08(+4.62%) |
Nov 26, 2002 | 1.898 | 1.898 | 1.836 | 1.838 | 22,324 | -0.06(-3.11%) |
Nov 25, 2002 | 1.931 | 1.931 | 1.893 | 1.897 | 18,859 | -0.05(-2.41%) |
Nov 22, 2002 | 1.940 | 1.949 | 1.940 | 1.943 | 7,313 | -0.01(-0.27%) |
Nov 21, 2002 | 1.966 | 1.975 | 1.936 | 1.949 | 35,025 | -0.01(-0.35%) |
Nov 20, 2002 | 1.905 | 1.975 | 1.905 | 1.956 | 45,417 | +0.06(+3.11%) |
Nov 19, 2002 | 1.904 | 1.905 | 1.888 | 1.897 | 6,543 | -0.01(-0.27%) |
Nov 18, 2002 | 1.923 | 1.923 | 1.891 | 1.902 | 23,478 | -0.03(-1.70%) |
Nov 15, 2002 | 1.935 | 1.935 | 1.935 | 1.935 | 2,309 | +0.00(+0.00%) |
Nov 14, 2002 | 1.949 | 1.950 | 1.930 | 1.935 | 17,705 | -0.01(-0.27%) |
Nov 13, 2002 | 1.935 | 1.942 | 1.935 | 1.940 | 1,539 | +0.01(+0.45%) |
Nov 12, 2002 | 1.931 | 1.931 | 1.931 | 1.931 | 3,848 | +0.01(+0.45%) |
Nov 11, 2002 | 1.931 | 1.931 | 1.923 | 1.923 | 2,309 | -0.02(-0.89%) |
Nov 08, 2002 | 1.983 | 1.983 | 1.940 | 1.940 | 5,773 | -0.03(-1.32%) |
Nov 07, 2002 | 2.018 | 2.018 | 1.966 | 1.966 | 45,032 | -0.06(-2.99%) |
Nov 06, 2002 | 1.975 | 2.027 | 1.966 | 2.027 | 18,090 | +0.04(+2.18%) |
Nov 05, 2002 | 1.975 | 1.992 | 1.975 | 1.983 | 21,939 | +0.00(+0.00%) |
Nov 04, 2002 | 1.949 | 1.992 | 1.949 | 1.983 | 39,644 | +0.06(+2.97%) |
Nov 01, 2002 | 1.845 | 1.926 | 1.845 | 1.926 | 18,090 | +0.09(+4.91%) |
Oct 31, 2002 | 1.853 | 1.853 | 1.819 | 1.836 | 20,399 | -0.01(-0.47%) |
Oct 30, 2002 | 1.819 | 1.905 | 1.819 | 1.845 | 39,644 | +0.03(+1.43%) |
Oct 29, 2002 | 1.791 | 1.819 | 1.791 | 1.819 | 13,856 | +0.03(+1.55%) |
Oct 28, 2002 | 1.803 | 1.803 | 1.791 | 1.791 | 8,852 | -0.01(-0.58%) |
Oct 25, 2002 | 1.775 | 1.801 | 1.775 | 1.801 | 4,233 | +0.03(+1.96%) |
Oct 24, 2002 | 1.772 | 1.772 | 1.767 | 1.767 | 769 | +0.00(+0.00%) |
Oct 23, 2002 | 1.749 | 1.767 | 1.741 | 1.767 | 11,162 | +0.01(+0.49%) |
Oct 22, 2002 | 1.801 | 1.801 | 1.749 | 1.758 | 12,701 | -0.04(-2.40%) |
Oct 21, 2002 | 1.723 | 1.801 | 1.703 | 1.801 | 32,716 | +0.10(+6.12%) |
Oct 18, 2002 | 1.689 | 1.697 | 1.689 | 1.697 | 11,931 | -0.02(-1.01%) |
Oct 17, 2002 | 1.723 | 1.723 | 1.703 | 1.715 | 192,448 | -0.01(-0.50%) |
Oct 16, 2002 | 1.741 | 1.741 | 1.723 | 1.723 | 3,848 | -0.03(-1.49%) |
Oct 15, 2002 | 1.739 | 1.749 | 1.732 | 1.749 | 5,003 | +0.00(+0.10%) |
Oct 14, 2002 | 1.749 | 1.749 | 1.741 | 1.748 | 4,233 | -0.02(-1.08%) |
Oct 11, 2002 | 1.758 | 1.782 | 1.749 | 1.767 | 38,489 | +0.03(+1.59%) |
Oct 10, 2002 | 1.758 | 1.758 | 1.723 | 1.739 | 11,931 | -0.02(-1.08%) |
Oct 09, 2002 | 1.793 | 1.793 | 1.732 | 1.758 | 41,568 | -0.04(-2.40%) |
Oct 08, 2002 | 1.715 | 1.820 | 1.715 | 1.801 | 31,176 | +0.09(+5.05%) |
Oct 07, 2002 | 1.758 | 1.758 | 1.713 | 1.715 | 14,241 | -0.04(-2.46%) |
Oct 04, 2002 | 1.793 | 1.793 | 1.758 | 1.758 | 7,313 | -0.04(-2.40%) |
Oct 03, 2002 | 1.826 | 1.836 | 1.793 | 1.801 | 15,780 | -0.03(-1.42%) |
Oct 02, 2002 | 1.845 | 1.940 | 1.827 | 1.827 | 33,486 | -0.03(-1.86%) |