Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 1.207 | 1.232 | 1.205 | 1.230 | 39,370 | +0.02(+2.05%) |
Dec 30, 2002 | 1.228 | 1.228 | 1.197 | 1.206 | 70,665 | -0.03(-2.25%) |
Dec 27, 2002 | 1.243 | 1.243 | 1.228 | 1.233 | 20,694 | -0.01(-0.95%) |
Dec 26, 2002 | 1.251 | 1.258 | 1.239 | 1.245 | 42,903 | -0.00(-0.08%) |
Dec 24, 2002 | 1.228 | 1.246 | 1.228 | 1.246 | 26,751 | +0.02(+1.94%) |
Dec 23, 2002 | 1.159 | 1.222 | 1.159 | 1.222 | 107,007 | +0.07(+6.38%) |
Dec 20, 2002 | 1.169 | 1.169 | 1.125 | 1.149 | 170,606 | -0.01(-1.28%) |
Dec 19, 2002 | 1.139 | 1.164 | 1.139 | 1.164 | 104,988 | +0.03(+2.62%) |
Dec 18, 2002 | 1.139 | 1.143 | 1.134 | 1.134 | 32,808 | -0.00(-0.43%) |
Dec 17, 2002 | 1.150 | 1.150 | 1.139 | 1.139 | 7,571 | -0.01(-0.86%) |
Dec 16, 2002 | 1.145 | 1.151 | 1.139 | 1.149 | 17,666 | +0.00(+0.00%) |
Dec 13, 2002 | 1.166 | 1.166 | 1.149 | 1.149 | 52,494 | -0.01(-1.28%) |
Dec 12, 2002 | 1.169 | 1.169 | 1.164 | 1.164 | 15,142 | -0.01(-0.59%) |
Dec 11, 2002 | 1.179 | 1.184 | 1.169 | 1.171 | 16,152 | -0.01(-0.67%) |
Dec 10, 2002 | 1.204 | 1.204 | 1.179 | 1.179 | 45,932 | -0.03(-2.22%) |
Dec 09, 2002 | 1.204 | 1.206 | 1.201 | 1.206 | 5,552 | -0.00(-0.25%) |
Dec 06, 2002 | 1.228 | 1.228 | 1.209 | 1.209 | 47,446 | -0.01(-1.21%) |
Dec 05, 2002 | 1.221 | 1.223 | 1.219 | 1.223 | 8,580 | +0.00(+0.41%) |
Dec 04, 2002 | 1.232 | 1.232 | 1.218 | 1.218 | 8,076 | -0.02(-1.60%) |
Dec 03, 2002 | 1.238 | 1.253 | 1.235 | 1.238 | 16,152 | +0.00(+0.00%) |
Dec 02, 2002 | 1.258 | 1.266 | 1.238 | 1.238 | 16,656 | -0.02(-1.96%) |
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%) |