Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 1.641 | 1.698 | 1.641 | 1.662 | 1,876,164 | +0.03(+1.61%) |
Dec 30, 2002 | 1.645 | 1.645 | 1.624 | 1.636 | 1,445,569 | -0.01(-0.49%) |
Dec 27, 2002 | 1.688 | 1.688 | 1.639 | 1.644 | 1,180,292 | -0.04(-2.62%) |
Dec 26, 2002 | 1.692 | 1.710 | 1.684 | 1.688 | 851,578 | +0.00(+0.00%) |
Dec 24, 2002 | 1.685 | 1.706 | 1.672 | 1.688 | 1,009,207 | -0.00(-0.15%) |
Dec 23, 2002 | 1.721 | 1.724 | 1.691 | 1.691 | 1,168,758 | -0.04(-2.11%) |
Dec 20, 2002 | 1.684 | 1.727 | 1.684 | 1.727 | 5,244,033 | +0.05(+2.68%) |
Dec 19, 2002 | 1.665 | 1.716 | 1.662 | 1.682 | 1,578,208 | +0.01(+0.42%) |
Dec 18, 2002 | 1.684 | 1.696 | 1.664 | 1.675 | 1,691,623 | -0.01(-0.54%) |
Dec 17, 2002 | 1.726 | 1.745 | 1.682 | 1.684 | 1,954,978 | -0.04(-2.38%) |
Dec 16, 2002 | 1.657 | 1.727 | 1.644 | 1.725 | 2,233,712 | +0.07(+4.13%) |
Dec 13, 2002 | 1.723 | 1.723 | 1.629 | 1.657 | 4,186,768 | -0.07(-4.21%) |
Dec 12, 2002 | 1.646 | 1.736 | 1.641 | 1.730 | 4,121,410 | +0.09(+5.47%) |
Dec 11, 2002 | 1.639 | 1.691 | 1.626 | 1.640 | 3,448,605 | -0.01(-0.71%) |
Dec 10, 2002 | 1.590 | 1.652 | 1.590 | 1.652 | 1,628,187 | +0.07(+4.10%) |
Dec 09, 2002 | 1.613 | 1.614 | 1.579 | 1.587 | 1,860,786 | -0.03(-1.61%) |
Dec 06, 2002 | 1.654 | 1.659 | 1.605 | 1.613 | 1,978,046 | -0.05(-2.87%) |
Dec 05, 2002 | 1.679 | 1.680 | 1.654 | 1.660 | 964,994 | -0.02(-1.12%) |
Dec 04, 2002 | 1.652 | 1.690 | 1.652 | 1.679 | 955,382 | +0.02(+1.29%) |
Dec 03, 2002 | 1.688 | 1.688 | 1.652 | 1.658 | 534,399 | -0.04(-2.13%) |
Dec 02, 2002 | 1.678 | 1.703 | 1.678 | 1.694 | 913,092 | +0.03(+1.70%) |
Nov 29, 2002 | 1.678 | 1.702 | 1.665 | 1.665 | 884,257 | -0.01(-0.51%) |
Nov 27, 2002 | 1.670 | 1.706 | 1.658 | 1.674 | 1,810,806 | +0.01(+0.56%) |
Nov 26, 2002 | 1.702 | 1.713 | 1.665 | 1.665 | 1,159,146 | -0.04(-2.20%) |
Nov 25, 2002 | 1.714 | 1.719 | 1.672 | 1.702 | 1,835,796 | -0.01(-0.47%) |
Nov 22, 2002 | 1.709 | 1.726 | 1.700 | 1.710 | 1,078,410 | +0.00(+0.05%) |
Nov 21, 2002 | 1.704 | 1.724 | 1.699 | 1.709 | 1,928,066 | +0.02(+1.15%) |
Nov 20, 2002 | 1.651 | 1.714 | 1.651 | 1.690 | 1,864,630 | +0.04(+2.38%) |
Nov 19, 2002 | 1.700 | 1.736 | 1.643 | 1.651 | 2,164,509 | -0.05(-2.89%) |
Nov 18, 2002 | 1.773 | 1.777 | 1.700 | 1.700 | 2,516,290 | -0.06(-3.47%) |
Nov 15, 2002 | 1.712 | 1.773 | 1.709 | 1.761 | 1,512,849 | +0.05(+2.89%) |
Nov 14, 2002 | 1.685 | 1.717 | 1.681 | 1.711 | 1,401,356 | +0.03(+1.94%) |
Nov 13, 2002 | 1.681 | 1.695 | 1.670 | 1.679 | 874,646 | -0.00(-0.03%) |
Nov 12, 2002 | 1.665 | 1.707 | 1.665 | 1.679 | 1,074,565 | +0.01(+0.89%) |
Nov 11, 2002 | 1.679 | 1.695 | 1.665 | 1.665 | 1,216,815 | -0.01(-0.84%) |
Nov 08, 2002 | 1.660 | 1.683 | 1.650 | 1.679 | 1,326,386 | +0.02(+1.16%) |
Nov 07, 2002 | 1.717 | 1.717 | 1.656 | 1.659 | 1,337,920 | -0.07(-4.00%) |
Nov 06, 2002 | 1.720 | 1.748 | 1.710 | 1.729 | 1,147,612 | +0.02(+0.88%) |
Nov 05, 2002 | 1.678 | 1.716 | 1.670 | 1.714 | 1,443,647 | +0.02(+1.18%) |
Nov 04, 2002 | 1.697 | 1.762 | 1.691 | 1.694 | 3,206,395 | +0.01(+0.43%) |
Nov 01, 2002 | 1.655 | 1.686 | 1.644 | 1.686 | 1,449,413 | +0.03(+1.52%) |
Oct 31, 2002 | 1.620 | 1.670 | 1.611 | 1.661 | 2,195,266 | +0.04(+2.50%) |
Oct 30, 2002 | 1.617 | 1.649 | 1.605 | 1.620 | 1,464,792 | -0.00(-0.18%) |
Oct 29, 2002 | 1.588 | 1.623 | 1.568 | 1.623 | 1,241,805 | +0.03(+1.81%) |
Oct 28, 2002 | 1.611 | 1.646 | 1.575 | 1.594 | 1,543,606 | -0.01(-0.65%) |
Oct 25, 2002 | 1.563 | 1.607 | 1.560 | 1.605 | 33,255,784 | +0.02(+1.48%) |
Oct 24, 2002 | 1.569 | 1.612 | 1.567 | 1.581 | 1,074,565 | +0.02(+1.22%) |
Oct 23, 2002 | 1.562 | 1.581 | 1.547 | 1.562 | 1,635,877 | -0.01(-0.36%) |
Oct 22, 2002 | 1.600 | 1.600 | 1.559 | 1.568 | 1,478,248 | -0.04(-2.36%) |
Oct 21, 2002 | 1.593 | 1.610 | 1.570 | 1.606 | 1,783,894 | +0.01(+0.41%) |
Oct 18, 2002 | 1.598 | 1.626 | 1.595 | 1.600 | 6,151,359 | -0.00(-0.28%) |
Oct 17, 2002 | 1.557 | 1.613 | 1.557 | 1.604 | 1,866,552 | +0.06(+4.08%) |
Oct 16, 2002 | 1.569 | 1.570 | 1.525 | 1.541 | 1,316,775 | -0.03(-1.74%) |
Oct 15, 2002 | 1.500 | 1.581 | 1.500 | 1.568 | 1,856,941 | +0.08(+5.24%) |
Oct 14, 2002 | 1.482 | 1.498 | 1.469 | 1.490 | 1,278,329 | +0.01(+0.51%) |
Oct 11, 2002 | 1.460 | 1.522 | 1.460 | 1.483 | 1,966,512 | +0.03(+1.99%) |
Oct 10, 2002 | 1.414 | 1.470 | 1.412 | 1.454 | 2,412,486 | +0.04(+2.74%) |
Oct 09, 2002 | 1.503 | 1.503 | 1.415 | 1.415 | 1,974,201 | -0.09(-5.98%) |
Oct 08, 2002 | 1.472 | 1.515 | 1.462 | 1.505 | 1,222,582 | +0.03(+1.88%) |
Oct 07, 2002 | 1.490 | 1.495 | 1.470 | 1.477 | 2,470,155 | -0.01(-0.53%) |
Oct 04, 2002 | 1.515 | 1.523 | 1.479 | 1.485 | 1,116,856 | -0.03(-1.77%) |
Oct 03, 2002 | 1.475 | 1.525 | 1.475 | 1.512 | 1,378,288 | +0.04(+2.56%) |
Oct 02, 2002 | 1.476 | 1.486 | 1.440 | 1.474 | 1,618,576 | -0.00(-0.09%) |