Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 1.687 | 1.752 | 1.671 | 1.733 | 1,443,364 | +0.05(+2.86%) |
Dec 30, 2002 | 1.673 | 1.690 | 1.664 | 1.685 | 1,372,306 | +0.02(+1.30%) |
Dec 27, 2002 | 1.689 | 1.689 | 1.664 | 1.664 | 413,764 | -0.02(-1.39%) |
Dec 26, 2002 | 1.698 | 1.718 | 1.682 | 1.687 | 450,773 | -0.01(-0.85%) |
Dec 24, 2002 | 1.709 | 1.710 | 1.700 | 1.701 | 290,893 | -0.01(-0.42%) |
Dec 23, 2002 | 1.693 | 1.715 | 1.680 | 1.709 | 866,759 | +0.02(+0.99%) |
Dec 20, 2002 | 1.705 | 1.705 | 1.670 | 1.692 | 1,108,060 | -0.01(-0.82%) |
Dec 19, 2002 | 1.702 | 1.727 | 1.698 | 1.706 | 657,286 | +0.01(+0.48%) |
Dec 18, 2002 | 1.731 | 1.741 | 1.693 | 1.698 | 1,809,017 | -0.03(-1.95%) |
Dec 17, 2002 | 1.707 | 1.736 | 1.707 | 1.732 | 986,669 | +0.03(+1.56%) |
Dec 16, 2002 | 1.657 | 1.718 | 1.657 | 1.705 | 1,076,972 | +0.04(+2.63%) |
Dec 13, 2002 | 1.709 | 1.709 | 1.660 | 1.661 | 497,405 | -0.05(-3.02%) |
Dec 12, 2002 | 1.698 | 1.724 | 1.687 | 1.713 | 568,463 | +0.01(+0.77%) |
Dec 11, 2002 | 1.684 | 1.700 | 1.676 | 1.700 | 773,495 | +0.02(+0.96%) |
Dec 10, 2002 | 1.650 | 1.685 | 1.645 | 1.684 | 1,054,766 | +0.03(+1.82%) |
Dec 09, 2002 | 1.684 | 1.688 | 1.646 | 1.654 | 599,551 | -0.04(-2.08%) |
Dec 06, 2002 | 1.677 | 1.693 | 1.666 | 1.689 | 1,404,875 | +0.00(+0.03%) |
Dec 05, 2002 | 1.702 | 1.705 | 1.663 | 1.688 | 571,424 | -0.01(-0.72%) |
Dec 04, 2002 | 1.700 | 1.713 | 1.678 | 1.700 | 681,712 | -0.00(-0.29%) |
Dec 03, 2002 | 1.707 | 1.724 | 1.699 | 1.705 | 1,093,256 | -0.01(-0.53%) |
Dec 02, 2002 | 1.680 | 1.738 | 1.662 | 1.714 | 1,510,721 | +0.04(+2.42%) |
Nov 29, 2002 | 1.699 | 1.702 | 1.674 | 1.674 | 242,041 | -0.02(-1.43%) |
Nov 27, 2002 | 1.635 | 1.700 | 1.635 | 1.698 | 717,241 | +0.07(+4.17%) |
Nov 26, 2002 | 1.626 | 1.642 | 1.592 | 1.630 | 1,016,276 | -0.00(-0.17%) |
Nov 25, 2002 | 1.705 | 1.712 | 1.629 | 1.633 | 1,729,076 | -0.07(-4.33%) |
Nov 22, 2002 | 1.691 | 1.708 | 1.673 | 1.707 | 624,717 | +0.02(+0.91%) |
Nov 21, 2002 | 1.653 | 1.695 | 1.647 | 1.691 | 571,424 | +0.04(+2.45%) |
Nov 20, 2002 | 1.635 | 1.658 | 1.621 | 1.651 | 473,719 | +0.01(+0.74%) |
Nov 19, 2002 | 1.628 | 1.669 | 1.623 | 1.639 | 760,172 | +0.01(+0.58%) |
Nov 18, 2002 | 1.666 | 1.673 | 1.606 | 1.629 | 809,764 | +0.00(+0.08%) |
Nov 15, 2002 | 1.614 | 1.646 | 1.609 | 1.628 | 1,048,104 | +0.02(+1.15%) |
Nov 14, 2002 | 1.585 | 1.612 | 1.581 | 1.609 | 1,168,015 | +0.03(+1.91%) |
Nov 13, 2002 | 1.590 | 1.618 | 1.563 | 1.579 | 498,886 | -0.01(-0.40%) |
Nov 12, 2002 | 1.569 | 1.608 | 1.560 | 1.586 | 569,944 | +0.03(+1.76%) |
Nov 11, 2002 | 1.581 | 1.581 | 1.548 | 1.558 | 986,669 | -0.02(-1.31%) |
Nov 08, 2002 | 1.554 | 1.598 | 1.520 | 1.579 | 1,421,159 | -0.01(-0.88%) |
Nov 07, 2002 | 1.621 | 1.621 | 1.590 | 1.593 | 639,521 | -0.05(-3.12%) |
Nov 06, 2002 | 1.601 | 1.650 | 1.596 | 1.644 | 825,308 | +0.05(+2.87%) |
Nov 05, 2002 | 1.623 | 1.623 | 1.590 | 1.598 | 794,220 | -0.04(-2.23%) |
Nov 04, 2002 | 1.653 | 1.659 | 1.628 | 1.635 | 851,955 | -0.01(-0.47%) |
Nov 01, 2002 | 1.588 | 1.646 | 1.567 | 1.642 | 1,059,207 | +0.05(+3.34%) |
Oct 31, 2002 | 1.604 | 1.614 | 1.563 | 1.589 | 925,233 | -0.01(-0.90%) |
Oct 30, 2002 | 1.518 | 1.605 | 1.518 | 1.604 | 2,105,832 | +0.09(+5.76%) |
Oct 29, 2002 | 1.497 | 1.525 | 1.469 | 1.516 | 1,107,319 | +0.01(+0.54%) |
Oct 28, 2002 | 1.526 | 1.526 | 1.493 | 1.508 | 961,502 | -0.01(-0.42%) |
Oct 25, 2002 | 1.473 | 1.514 | 1.463 | 1.514 | 793,480 | +0.04(+2.69%) |
Oct 24, 2002 | 1.500 | 1.506 | 1.465 | 1.475 | 697,996 | -0.02(-1.21%) |
Oct 23, 2002 | 1.441 | 1.493 | 1.439 | 1.493 | 1,827,521 | +0.06(+4.11%) |
Oct 22, 2002 | 1.427 | 1.452 | 1.404 | 1.434 | 1,193,921 | +0.01(+0.82%) |
Oct 21, 2002 | 1.398 | 1.423 | 1.385 | 1.422 | 569,203 | +0.02(+1.38%) |
Oct 18, 2002 | 1.377 | 1.403 | 1.365 | 1.403 | 544,037 | +0.02(+1.66%) |
Oct 17, 2002 | 1.383 | 1.403 | 1.375 | 1.380 | 1,033,301 | +0.01(+1.09%) |
Oct 16, 2002 | 1.392 | 1.392 | 1.340 | 1.365 | 1,264,979 | -0.03(-2.26%) |
Oct 15, 2002 | 1.340 | 1.419 | 1.340 | 1.397 | 1,478,153 | +0.08(+5.73%) |
Oct 14, 2002 | 1.292 | 1.333 | 1.290 | 1.321 | 1,148,030 | +0.03(+1.95%) |
Oct 11, 2002 | 1.243 | 1.313 | 1.243 | 1.296 | 1,894,138 | +0.07(+6.01%) |
Oct 10, 2002 | 1.178 | 1.223 | 1.178 | 1.222 | 1,060,688 | +0.04(+3.00%) |
Oct 09, 2002 | 1.245 | 1.249 | 1.184 | 1.187 | 968,164 | -0.07(-5.52%) |
Oct 08, 2002 | 1.249 | 1.269 | 1.221 | 1.256 | 694,295 | +0.01(+0.87%) |
Oct 07, 2002 | 1.270 | 1.283 | 1.243 | 1.245 | 638,041 | -0.02(-1.81%) |
Oct 04, 2002 | 1.322 | 1.326 | 1.265 | 1.268 | 1,128,045 | -0.05(-3.59%) |
Oct 03, 2002 | 1.324 | 1.353 | 1.310 | 1.315 | 1,025,899 | -0.01(-0.48%) |
Oct 02, 2002 | 1.338 | 1.353 | 1.320 | 1.322 | 1,043,663 | -0.02(-1.28%) |