Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 0.4227 | 0.4676 | 0.4137 | 0.4406 | 64,829 | +0.02(+4.26%) |
Dec 30, 2002 | 0.4047 | 0.4766 | 0.3957 | 0.4227 | 88,737 | +0.00(+0.00%) |
Dec 27, 2002 | 0.4137 | 0.4227 | 0.3597 | 0.4227 | 96,521 | +0.00(+0.00%) |
Dec 26, 2002 | 0.4496 | 0.4586 | 0.4137 | 0.4227 | 60,826 | -0.04(-7.84%) |
Dec 24, 2002 | 0.4586 | 0.4586 | 0.4496 | 0.4586 | 12,787 | +0.01(+2.00%) |
Dec 23, 2002 | 0.4496 | 0.4856 | 0.4496 | 0.4496 | 20,238 | -0.01(-1.96%) |
Dec 20, 2002 | 0.4496 | 0.4676 | 0.4496 | 0.4586 | 45,814 | -0.04(-7.27%) |
Dec 19, 2002 | 0.5036 | 0.5216 | 0.4586 | 0.4946 | 35,917 | +0.03(+5.77%) |
Dec 18, 2002 | 0.4586 | 0.5126 | 0.4496 | 0.4676 | 79,174 | +0.01(+1.96%) |
Dec 17, 2002 | 0.4586 | 0.4946 | 0.4047 | 0.4586 | 59,825 | +0.00(+0.00%) |
Dec 16, 2002 | 0.5216 | 0.5216 | 0.4586 | 0.4586 | 66,831 | -0.07(-13.56%) |
Dec 13, 2002 | 0.4946 | 0.5306 | 0.4766 | 0.5306 | 60,047 | +0.01(+1.72%) |
Dec 12, 2002 | 0.5306 | 0.5396 | 0.4766 | 0.5216 | 29,690 | +0.01(+1.75%) |
Dec 11, 2002 | 0.5396 | 0.5396 | 0.5126 | 0.5126 | 43,479 | -0.04(-6.56%) |
Dec 10, 2002 | 0.6025 | 0.6295 | 0.5486 | 0.5486 | 54,154 | -0.05(-8.96%) |
Dec 09, 2002 | 0.6205 | 0.6205 | 0.5935 | 0.6025 | 20,349 | -0.02(-2.90%) |
Dec 06, 2002 | 0.6295 | 0.6565 | 0.6205 | 0.6205 | 22,795 | -0.01(-1.43%) |
Dec 05, 2002 | 0.6565 | 0.6924 | 0.6295 | 0.6295 | 77,839 | -0.03(-4.11%) |
Dec 04, 2002 | 0.6745 | 0.6835 | 0.6565 | 0.6565 | 9,785 | -0.02(-2.67%) |
Dec 03, 2002 | 0.7104 | 0.7194 | 0.6745 | 0.6745 | 32,470 | -0.04(-5.06%) |
Dec 02, 2002 | 0.7194 | 0.7194 | 0.6475 | 0.7104 | 68,276 | +0.04(+5.33%) |
Nov 29, 2002 | 0.6924 | 0.6924 | 0.6745 | 0.6745 | 7,672 | -0.03(-3.85%) |
Nov 27, 2002 | 0.6295 | 0.7014 | 0.6295 | 0.7014 | 16,791 | +0.03(+4.00%) |
Nov 26, 2002 | 0.6295 | 0.6745 | 0.6295 | 0.6745 | 14,122 | -0.02(-2.60%) |
Nov 25, 2002 | 0.6745 | 0.7014 | 0.6475 | 0.6924 | 13,788 | +0.04(+5.48%) |
Nov 22, 2002 | 0.6655 | 0.7104 | 0.6565 | 0.6565 | 31,024 | -0.06(-8.75%) |
Nov 21, 2002 | 0.6115 | 0.7914 | 0.5845 | 0.7194 | 115,536 | +0.11(+17.65%) |
Nov 20, 2002 | 0.6115 | 0.6385 | 0.5935 | 0.6115 | 22,684 | -0.02(-2.86%) |
Nov 19, 2002 | 0.6205 | 0.6475 | 0.6115 | 0.6295 | 9,451 | +0.00(+0.00%) |
Nov 18, 2002 | 0.6205 | 0.6655 | 0.6115 | 0.6295 | 14,567 | +0.01(+1.45%) |
Nov 15, 2002 | 0.6655 | 0.6655 | 0.6205 | 0.6205 | 27,466 | -0.03(-4.17%) |
Nov 14, 2002 | 0.6295 | 0.6924 | 0.6115 | 0.6475 | 54,265 | -0.01(-1.37%) |
Nov 13, 2002 | 0.6475 | 0.7014 | 0.6295 | 0.6565 | 28,911 | -0.01(-1.35%) |
Nov 12, 2002 | 0.6475 | 0.7014 | 0.6475 | 0.6655 | 5,782 | -0.01(-1.33%) |
Nov 11, 2002 | 0.6565 | 0.6745 | 0.6385 | 0.6745 | 15,345 | -0.01(-1.32%) |
Nov 08, 2002 | 0.6745 | 0.7374 | 0.6745 | 0.6835 | 21,127 | -0.01(-1.30%) |
Nov 07, 2002 | 0.7014 | 0.7194 | 0.6745 | 0.6924 | 5,448 | +0.00(+0.00%) |
Nov 06, 2002 | 0.6565 | 0.6924 | 0.6565 | 0.6924 | 20,905 | +0.03(+4.05%) |
Nov 05, 2002 | 0.6115 | 0.6655 | 0.6025 | 0.6655 | 20,460 | +0.04(+7.25%) |
Nov 04, 2002 | 0.6205 | 0.6295 | 0.6115 | 0.6205 | 25,575 | -0.04(-5.48%) |
Nov 01, 2002 | 0.6475 | 0.6565 | 0.6115 | 0.6565 | 17,680 | +0.04(+5.80%) |
Oct 31, 2002 | 0.6115 | 0.6385 | 0.6025 | 0.6205 | 7,783 | +0.02(+2.98%) |
Oct 30, 2002 | 0.6385 | 0.6385 | 0.6115 | 0.6025 | 22,462 | -0.04(-6.94%) |
Oct 29, 2002 | 0.6385 | 0.6475 | 0.6385 | 0.6475 | 14,344 | +0.02(+2.86%) |
Oct 28, 2002 | 0.6295 | 0.6655 | 0.6205 | 0.6295 | 17,903 | +0.01(+1.45%) |
Oct 25, 2002 | 0.6295 | 0.6655 | 0.6025 | 0.6205 | 13,899 | +0.02(+2.98%) |
Oct 24, 2002 | 0.5845 | 0.6295 | 0.5845 | 0.6025 | 10,230 | +0.00(+0.00%) |
Oct 23, 2002 | 0.5845 | 0.6385 | 0.5845 | 0.6025 | 18,236 | -0.04(-6.94%) |
Oct 22, 2002 | 0.5755 | 0.6565 | 0.5665 | 0.6475 | 10,230 | +0.08(+14.29%) |
Oct 21, 2002 | 0.6475 | 0.6565 | 0.5665 | 0.5665 | 36,139 | -0.09(-13.70%) |
Oct 18, 2002 | 0.6565 | 0.7194 | 0.6385 | 0.6565 | 16,012 | +0.00(+0.00%) |
Oct 17, 2002 | 0.6835 | 0.7194 | 0.6475 | 0.6565 | 11,453 | +0.00(+0.00%) |
Oct 16, 2002 | 0.7194 | 0.7194 | 0.6295 | 0.6565 | 24,575 | +0.01(+1.39%) |
Oct 15, 2002 | 0.6385 | 0.7194 | 0.6295 | 0.6475 | 25,687 | +0.03(+4.35%) |
Oct 14, 2002 | 0.6745 | 0.7014 | 0.6115 | 0.6205 | 18,459 | -0.01(-1.43%) |
Oct 11, 2002 | 0.5935 | 0.7284 | 0.5845 | 0.6295 | 28,800 | +0.00(+0.00%) |
Oct 10, 2002 | 0.5845 | 0.6745 | 0.5845 | 0.6295 | 54,265 | +0.00(+0.00%) |
Oct 09, 2002 | 0.7284 | 0.7914 | 0.6295 | 0.6295 | 24,019 | -0.13(-16.67%) |
Oct 08, 2002 | 0.7734 | 0.8004 | 0.7194 | 0.7554 | 26,020 | -0.05(-6.67%) |
Oct 07, 2002 | 0.8993 | 0.8993 | 0.7464 | 0.8094 | 17,569 | -0.13(-14.29%) |
Oct 04, 2002 | 0.8993 | 0.9442 | 0.8543 | 0.9442 | 18,014 | +0.04(+5.00%) |
Oct 03, 2002 | 0.7374 | 0.9442 | 0.7374 | 0.8993 | 20,683 | +0.14(+19.05%) |
Oct 02, 2002 | 1.007 | 1.007 | 0.7554 | 0.7554 | 47,259 | -0.22(-22.22%) |
Oct 01, 2002 | 0.7914 | 1.124 | 0.7734 | 0.9712 | 63,495 | +0.20(+25.58%) |
Sep 30, 2002 | 0.7554 | 0.8543 | 0.7374 | 0.7734 | 61,271 | +0.11(+16.22%) |
Sep 27, 2002 | 0.5396 | 0.6655 | 0.5396 | 0.6655 | 26,576 | +0.10(+17.46%) |
Sep 26, 2002 | 0.5306 | 0.5845 | 0.4856 | 0.5665 | 89,071 | +0.04(+8.62%) |
Sep 25, 2002 | 0.6025 | 0.6115 | 0.5216 | 0.5216 | 25,909 | -0.09(-14.71%) |
Sep 24, 2002 | 0.6295 | 0.6655 | 0.5845 | 0.6115 | 32,247 | -0.02(-2.86%) |
Sep 23, 2002 | 0.5396 | 0.6565 | 0.5216 | 0.6295 | 33,471 | +0.07(+12.90%) |
Sep 20, 2002 | 0.6295 | 0.6295 | 0.4496 | 0.5576 | 82,065 | -0.09(-13.89%) |
Sep 19, 2002 | 0.6745 | 0.6745 | 0.5845 | 0.6475 | 28,911 | -0.05(-7.69%) |
Sep 18, 2002 | 0.7014 | 0.7014 | 0.6295 | 0.7014 | 29,801 | -0.04(-4.88%) |
Sep 17, 2002 | 0.7914 | 0.7914 | 0.7374 | 0.7374 | 13,343 | -0.03(-3.53%) |
Sep 16, 2002 | 0.7554 | 0.8094 | 0.6295 | 0.7644 | 68,832 | +0.01(+1.19%) |
Sep 13, 2002 | 0.9442 | 0.9442 | 0.7194 | 0.7554 | 106,307 | -0.19(-20.00%) |
Sep 12, 2002 | 0.9442 | 0.9892 | 0.9353 | 0.9442 | 23,018 | -0.04(-4.55%) |
Sep 11, 2002 | 0.9263 | 1.016 | 0.9263 | 0.9892 | 17,013 | -0.03(-2.66%) |
Sep 10, 2002 | 0.9083 | 1.016 | 0.9083 | 1.016 | 48,705 | +0.06(+6.60%) |
Sep 09, 2002 | 1.034 | 1.034 | 0.8543 | 0.9532 | 80,842 | -0.09(-8.62%) |
Sep 06, 2002 | 1.079 | 1.115 | 1.016 | 1.043 | 25,909 | -0.06(-5.69%) |
Sep 05, 2002 | 1.124 | 1.142 | 1.106 | 1.106 | 478,159 | -0.02(-1.60%) |
Sep 04, 2002 | 1.088 | 1.133 | 1.079 | 1.124 | 28,467 | -0.03(-2.34%) |
Sep 03, 2002 | 1.142 | 1.169 | 1.097 | 1.151 | 1,089,758 | -0.03(-2.29%) |
Aug 30, 2002 | 1.124 | 1.196 | 1.124 | 1.178 | 11,898 | +0.04(+3.15%) |
Aug 29, 2002 | 1.178 | 1.178 | 1.124 | 1.142 | 14,455 | -0.04(-3.05%) |
Aug 28, 2002 | 1.259 | 1.259 | 1.178 | 1.178 | 28,133 | -0.07(-5.76%) |
Aug 27, 2002 | 1.160 | 1.250 | 1.160 | 1.250 | 44,257 | +0.09(+7.75%) |
Aug 26, 2002 | 1.169 | 1.205 | 1.151 | 1.160 | 8,228 | -0.05(-4.44%) |
Aug 23, 2002 | 1.241 | 1.241 | 1.205 | 1.214 | 12,454 | +0.04(+3.05%) |
Aug 22, 2002 | 1.169 | 1.196 | 1.169 | 1.178 | 15,011 | +0.00(+0.00%) |
Aug 21, 2002 | 1.241 | 1.241 | 1.169 | 1.178 | 16,568 | -0.05(-4.38%) |
Aug 20, 2002 | 1.196 | 1.232 | 1.169 | 1.232 | 8,228 | +0.04(+3.79%) |
Aug 16, 2002 | 1.160 | 1.250 | 1.133 | 1.187 | 25,242 | +0.03(+2.33%) |
Aug 15, 2002 | 1.169 | 1.214 | 1.133 | 1.160 | 9,229 | -0.04(-3.73%) |
Aug 14, 2002 | 1.178 | 1.205 | 1.124 | 1.205 | 15,456 | +0.03(+2.29%) |
Aug 13, 2002 | 1.124 | 1.214 | 1.124 | 1.178 | 19,237 | -0.02(-1.50%) |
Aug 12, 2002 | 1.214 | 1.223 | 1.088 | 1.196 | 28,022 | +0.10(+9.02%) |
Aug 07, 2002 | 1.097 | 1.124 | 1.088 | 1.097 | 6,671 | +0.00(+0.00%) |
Aug 06, 2002 | 1.124 | 1.169 | 1.079 | 1.097 | 22,128 | -0.04(-3.18%) |
Aug 05, 2002 | 1.133 | 1.151 | 1.124 | 1.133 | 567,119 | -0.08(-6.67%) |
Aug 02, 2002 | 1.151 | 1.214 | 1.142 | 1.214 | 18,903 | +0.04(+3.05%) |
Aug 01, 2002 | 1.205 | 1.232 | 1.142 | 1.178 | 28,022 | +0.05(+4.80%) |
Jul 31, 2002 | 1.124 | 1.205 | 1.079 | 1.124 | 33,026 | +0.04(+4.17%) |
Jul 30, 2002 | 1.079 | 1.160 | 1.079 | 1.079 | 23,351 | -0.04(-4.00%) |
Jul 29, 2002 | 1.124 | 1.160 | 1.079 | 1.124 | 26,799 | +0.00(+0.00%) |
Jul 26, 2002 | 1.124 | 1.205 | 1.097 | 1.124 | 26,465 | +0.04(+3.31%) |
Jul 25, 2002 | 1.079 | 1.250 | 1.079 | 1.088 | 30,691 | +0.01(+0.83%) |
Jul 24, 2002 | 1.088 | 1.151 | 1.079 | 1.079 | 74,059 | -0.05(-4.76%) |
Jul 23, 2002 | 1.034 | 1.169 | 1.034 | 1.133 | 53,598 | +0.01(+0.80%) |
Jul 22, 2002 | 1.088 | 1.169 | 1.061 | 1.124 | 76,171 | -0.04(-3.85%) |
Jul 19, 2002 | 1.196 | 1.268 | 1.169 | 1.169 | 27,466 | -0.01(-0.76%) |
Jul 17, 2002 | 1.169 | 1.295 | 1.169 | 1.178 | 27,799 | -0.06(-5.07%) |
Jul 12, 2002 | 1.178 | 1.304 | 1.178 | 1.241 | 23,129 | -0.01(-0.72%) |
Jul 11, 2002 | 1.169 | 1.349 | 1.151 | 1.250 | 68,054 | -0.01(-0.71%) |
Jul 10, 2002 | 1.124 | 1.484 | 1.079 | 1.259 | 81,954 | +0.12(+10.24%) |
Jul 09, 2002 | 1.196 | 1.349 | 1.142 | 1.142 | 57,045 | -0.05(-4.51%) |
Jul 08, 2002 | 1.304 | 1.304 | 1.079 | 1.196 | 135,219 | -0.28(-18.90%) |
Jul 05, 2002 | 1.403 | 1.484 | 1.403 | 1.475 | 14,900 | +0.04(+2.50%) |
Jul 04, 2002 | 1.529 | 1.556 | 1.394 | 1.439 | 43,367 | +0.00(+0.00%) |
Jul 03, 2002 | 1.529 | 1.556 | 1.394 | 1.439 | 43,367 | -0.15(-9.60%) |
Jul 02, 2002 | 1.709 | 1.709 | 1.439 | 1.592 | 45,814 | -0.07(-4.32%) |
Jul 01, 2002 | 1.529 | 1.664 | 1.475 | 1.664 | 31,024 | +0.19(+12.80%) |
Jun 28, 2002 | 1.439 | 1.529 | 1.367 | 1.475 | 82,065 | +0.04(+2.50%) |
Jun 27, 2002 | 1.655 | 1.664 | 1.439 | 1.439 | 78,729 | -0.31(-17.53%) |
Jun 26, 2002 | 1.817 | 1.835 | 1.583 | 1.745 | 74,615 | -0.10(-5.37%) |
Jun 25, 2002 | 1.835 | 1.933 | 1.826 | 1.844 | 25,798 | -0.09(-4.65%) |
Jun 21, 2002 | 2.023 | 2.158 | 1.933 | 1.933 | 38,475 | -0.05(-2.71%) |
Jun 20, 2002 | 1.942 | 2.068 | 1.888 | 1.987 | 44,146 | +0.03(+1.38%) |
Jun 19, 2002 | 1.987 | 2.059 | 1.844 | 1.960 | 44,702 | -0.12(-5.63%) |
Jun 18, 2002 | 2.203 | 2.248 | 1.987 | 2.077 | 56,155 | -0.20(-8.70%) |
Jun 17, 2002 | 2.158 | 2.329 | 1.799 | 2.275 | 92,073 | +0.03(+1.20%) |
Jun 14, 2002 | 2.257 | 2.293 | 2.068 | 2.248 | 80,175 | -0.28(-11.03%) |
Jun 12, 2002 | 2.617 | 2.653 | 2.428 | 2.527 | 80,063 | -0.11(-4.10%) |
Jun 11, 2002 | 2.635 | 2.698 | 2.572 | 2.635 | 57,823 | -0.09(-3.30%) |
Jun 10, 2002 | 2.617 | 2.788 | 2.617 | 2.725 | 39,809 | -0.07(-2.57%) |
Jun 07, 2002 | 2.653 | 3.147 | 2.518 | 2.797 | 95,409 | +0.01(+0.32%) |
Jun 06, 2002 | 2.833 | 2.878 | 2.662 | 2.788 | 31,580 | -0.09(-3.13%) |
Jun 05, 2002 | 3.076 | 3.165 | 2.743 | 2.878 | 33,359 | +0.09(+3.23%) |
May 31, 2002 | 2.518 | 3.147 | 2.518 | 2.788 | 92,407 | +0.05(+1.97%) |
May 28, 2002 | 2.698 | 2.878 | 2.698 | 2.734 | 64,718 | -0.16(-5.59%) |
May 27, 2002 | 3.094 | 3.147 | 2.788 | 2.896 | 69,166 | +0.00(+0.00%) |
May 24, 2002 | 3.094 | 3.147 | 2.788 | 2.896 | 69,166 | -0.21(-6.67%) |
May 23, 2002 | 3.588 | 3.588 | 2.950 | 3.103 | 92,963 | -0.40(-11.54%) |