Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 1.207 | 1.207 | 1.199 | 1.199 | 39,821 | -0.02(-1.81%) |
Dec 30, 2002 | 1.221 | 1.221 | 1.221 | 1.221 | 12,670 | -0.02(-1.82%) |
Dec 27, 2002 | 1.244 | 1.244 | 1.244 | 1.244 | 0 | +0.00(+0.00%) |
Dec 26, 2002 | 1.243 | 1.246 | 1.243 | 1.244 | 14,480 | +0.00(+0.04%) |
Dec 24, 2002 | 1.245 | 1.245 | 1.243 | 1.243 | 18,100 | +0.00(+0.31%) |
Dec 23, 2002 | 1.240 | 1.240 | 1.239 | 1.239 | 5,430 | -0.01(-0.75%) |
Dec 20, 2002 | 1.265 | 1.272 | 1.245 | 1.249 | 461,567 | -0.01(-1.18%) |
Dec 19, 2002 | 1.253 | 1.270 | 1.253 | 1.263 | 510,439 | +0.01(+1.06%) |
Dec 18, 2002 | 1.256 | 1.281 | 1.226 | 1.250 | 1,773,866 | -0.00(-0.31%) |
Dec 17, 2002 | 1.282 | 1.282 | 1.249 | 1.254 | 276,940 | +0.01(+0.89%) |
Dec 16, 2002 | 1.224 | 1.243 | 1.224 | 1.243 | 159,285 | +0.02(+1.58%) |
Dec 13, 2002 | 1.240 | 1.240 | 1.218 | 1.224 | 374,684 | -0.02(-1.99%) |
Dec 12, 2002 | 1.256 | 1.257 | 1.243 | 1.249 | 385,544 | -0.01(-0.62%) |
Dec 11, 2002 | 1.243 | 1.271 | 1.243 | 1.256 | 284,180 | +0.02(+1.93%) |
Dec 10, 2002 | 1.232 | 1.233 | 1.232 | 1.233 | 3,620 | -0.01(-0.84%) |
Dec 09, 2002 | 1.243 | 1.243 | 1.243 | 1.243 | 1,810 | +0.00(+0.22%) |
Dec 06, 2002 | 1.229 | 1.240 | 1.221 | 1.240 | 50,681 | +0.02(+1.58%) |
Dec 05, 2002 | 1.243 | 1.243 | 1.221 | 1.221 | 21,720 | +0.00(+0.00%) |
Dec 04, 2002 | 1.231 | 1.231 | 1.217 | 1.221 | 765,658 | -0.01(-0.67%) |
Dec 03, 2002 | 1.226 | 1.229 | 1.215 | 1.229 | 94,123 | -0.01(-0.89%) |
Dec 02, 2002 | 1.260 | 1.260 | 1.229 | 1.240 | 352,963 | +0.00(+0.22%) |
Nov 29, 2002 | 1.247 | 1.247 | 1.238 | 1.238 | 16,290 | -0.01(-0.67%) |
Nov 27, 2002 | 1.246 | 1.246 | 1.246 | 1.246 | 28,961 | +0.00(+0.27%) |
Nov 26, 2002 | 1.271 | 1.271 | 1.242 | 1.242 | 28,961 | -0.04(-3.23%) |
Nov 25, 2002 | 1.284 | 1.284 | 1.284 | 1.284 | 124,894 | +0.00(+0.17%) |
Nov 22, 2002 | 1.290 | 1.290 | 1.265 | 1.282 | 595,512 | -0.00(-0.21%) |
Nov 21, 2002 | 1.271 | 1.284 | 1.265 | 1.284 | 648,004 | +0.00(+0.00%) |
Nov 20, 2002 | 1.284 | 1.287 | 1.276 | 1.284 | 405,455 | +0.01(+1.09%) |
Nov 19, 2002 | 1.287 | 1.287 | 1.265 | 1.271 | 139,375 | -0.03(-2.34%) |
Nov 18, 2002 | 1.301 | 1.301 | 1.301 | 1.301 | 0 | +0.00(+0.00%) |
Nov 15, 2002 | 1.302 | 1.302 | 1.298 | 1.301 | 12,670 | +0.00(+0.00%) |
Nov 14, 2002 | 1.309 | 1.309 | 1.301 | 1.301 | 7,240 | +0.00(+0.21%) |
Nov 13, 2002 | 1.279 | 1.315 | 1.279 | 1.298 | 575,601 | +0.02(+1.95%) |
Nov 12, 2002 | 1.279 | 1.279 | 1.260 | 1.273 | 553,880 | +0.01(+0.65%) |
Nov 11, 2002 | 1.271 | 1.271 | 1.265 | 1.265 | 16,290 | -0.01(-0.95%) |
Nov 08, 2002 | 1.265 | 1.290 | 1.265 | 1.277 | 202,727 | -0.01(-0.99%) |
Nov 07, 2002 | 1.238 | 1.290 | 1.238 | 1.290 | 157,475 | +0.05(+4.15%) |
Nov 06, 2002 | 1.244 | 1.257 | 1.239 | 1.239 | 30,771 | +0.00(+0.04%) |
Nov 05, 2002 | 1.232 | 1.239 | 1.215 | 1.238 | 108,604 | -0.00(-0.40%) |
Nov 04, 2002 | 1.238 | 1.257 | 1.238 | 1.243 | 135,755 | +0.04(+2.93%) |
Nov 01, 2002 | 1.199 | 1.208 | 1.199 | 1.208 | 85,073 | +0.00(+0.05%) |
Oct 31, 2002 | 1.194 | 1.215 | 1.194 | 1.207 | 70,592 | +0.01(+1.16%) |
Oct 30, 2002 | 1.133 | 1.193 | 1.133 | 1.193 | 763,848 | +0.06(+5.52%) |
Oct 29, 2002 | 1.152 | 1.152 | 1.120 | 1.131 | 273,320 | -0.02(-1.49%) |
Oct 28, 2002 | 1.152 | 1.154 | 1.148 | 1.148 | 50,681 | -0.01(-1.19%) |
Oct 25, 2002 | 1.162 | 1.162 | 1.162 | 1.162 | 3,620 | -0.00(-0.14%) |
Oct 24, 2002 | 1.155 | 1.175 | 1.149 | 1.163 | 213,588 | +0.00(+0.29%) |
Oct 23, 2002 | 1.089 | 1.207 | 1.089 | 1.160 | 781,949 | +0.07(+6.33%) |
Oct 22, 2002 | 1.083 | 1.099 | 1.083 | 1.091 | 792,809 | +0.01(+0.77%) |
Oct 21, 2002 | 1.072 | 1.088 | 1.072 | 1.083 | 376,494 | +0.01(+0.98%) |
Oct 18, 2002 | 1.061 | 1.072 | 1.061 | 1.072 | 620,853 | +0.02(+1.62%) |
Oct 17, 2002 | 1.050 | 1.061 | 1.050 | 1.055 | 300,471 | -0.01(-0.68%) |
Oct 16, 2002 | 1.066 | 1.068 | 1.058 | 1.062 | 141,185 | -0.01(-0.62%) |
Oct 15, 2002 | 1.088 | 1.088 | 1.069 | 1.069 | 570,171 | -0.02(-1.68%) |
Oct 14, 2002 | 1.087 | 1.087 | 1.087 | 1.087 | 25,340 | +0.00(+0.41%) |
Oct 11, 2002 | 1.045 | 1.084 | 1.045 | 1.083 | 179,196 | +0.05(+4.53%) |
Oct 10, 2002 | 1.036 | 1.036 | 1.036 | 1.036 | 9,050 | -0.04(-3.85%) |
Oct 09, 2002 | 1.076 | 1.083 | 1.070 | 1.077 | 99,553 | -0.01(-0.56%) |
Oct 08, 2002 | 1.083 | 1.083 | 1.083 | 1.083 | 1,810 | +0.01(+0.56%) |
Oct 07, 2002 | 1.099 | 1.099 | 1.077 | 1.077 | 57,922 | -0.02(-1.81%) |
Oct 04, 2002 | 1.097 | 1.097 | 1.097 | 1.097 | 0 | +0.00(+0.00%) |
Oct 03, 2002 | 1.082 | 1.097 | 1.082 | 1.097 | 115,844 | +0.02(+1.95%) |
Oct 02, 2002 | 1.091 | 1.091 | 1.075 | 1.076 | 25,340 | +0.01(+1.14%) |