Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 1.660 | 1.890 | 1.660 | 1.870 | 847,100 | +0.18(+10.65%) |
Dec 30, 2002 | 1.830 | 1.850 | 1.650 | 1.690 | 1,010,000 | -0.11(-6.11%) |
Dec 27, 2002 | 2.000 | 2.000 | 1.680 | 1.800 | 1,837,000 | -0.10(-5.26%) |
Dec 26, 2002 | 1.680 | 1.950 | 1.670 | 1.900 | 779,800 | +0.22(+13.10%) |
Dec 24, 2002 | 1.710 | 1.730 | 1.660 | 1.680 | 302,100 | -0.02(-1.18%) |
Dec 23, 2002 | 1.640 | 1.740 | 1.620 | 1.700 | 496,600 | +0.09(+5.59%) |
Dec 20, 2002 | 1.600 | 1.660 | 1.510 | 1.610 | 730,900 | -0.03(-1.83%) |
Dec 19, 2002 | 1.760 | 1.760 | 1.630 | 1.640 | 1,129,200 | -0.07(-4.09%) |
Dec 18, 2002 | 1.620 | 1.720 | 1.620 | 1.710 | 941,900 | +0.07(+4.27%) |
Dec 17, 2002 | 1.800 | 1.800 | 1.630 | 1.640 | 924,800 | -0.08(-4.65%) |
Dec 16, 2002 | 1.770 | 1.780 | 1.630 | 1.720 | 978,500 | +0.00(+0.00%) |
Dec 13, 2002 | 1.860 | 1.860 | 1.600 | 1.720 | 1,426,000 | +0.06(+3.61%) |
Dec 12, 2002 | 1.450 | 1.680 | 1.450 | 1.660 | 2,053,000 | +0.23(+16.08%) |
Dec 11, 2002 | 1.350 | 1.450 | 1.320 | 1.430 | 717,100 | +0.08(+5.93%) |
Dec 10, 2002 | 1.410 | 1.410 | 1.310 | 1.350 | 443,400 | -0.08(-5.59%) |
Dec 09, 2002 | 1.430 | 1.470 | 1.400 | 1.430 | 593,600 | +0.03(+2.14%) |
Dec 06, 2002 | 1.440 | 1.460 | 1.380 | 1.400 | 737,100 | +0.02(+1.45%) |
Dec 05, 2002 | 1.380 | 1.440 | 1.250 | 1.380 | 815,700 | -0.01(-0.72%) |
Dec 04, 2002 | 1.390 | 1.500 | 1.350 | 1.390 | 449,800 | +0.03(+2.21%) |
Dec 03, 2002 | 1.290 | 1.360 | 1.260 | 1.360 | 419,800 | +0.10(+7.94%) |
Dec 02, 2002 | 1.260 | 1.280 | 1.190 | 1.260 | 264,500 | -0.01(-0.79%) |
Nov 29, 2002 | 1.250 | 1.270 | 1.240 | 1.270 | 47,300 | +0.03(+2.42%) |
Nov 27, 2002 | 1.250 | 1.250 | 1.200 | 1.240 | 135,000 | -0.01(-0.80%) |
Nov 26, 2002 | 1.220 | 1.280 | 1.220 | 1.250 | 161,800 | +0.02(+1.63%) |
Nov 25, 2002 | 1.250 | 1.270 | 1.200 | 1.230 | 234,500 | -0.05(-3.91%) |
Nov 22, 2002 | 1.220 | 1.310 | 1.190 | 1.280 | 278,700 | +0.07(+5.79%) |
Nov 21, 2002 | 1.220 | 1.230 | 1.170 | 1.210 | 214,600 | -0.03(-2.42%) |
Nov 20, 2002 | 1.280 | 1.280 | 1.220 | 1.240 | 232,100 | -0.05(-3.88%) |
Nov 19, 2002 | 1.300 | 1.320 | 1.270 | 1.290 | 280,600 | -0.04(-3.01%) |
Nov 18, 2002 | 1.310 | 1.330 | 1.290 | 1.330 | 101,300 | -0.02(-1.48%) |
Nov 15, 2002 | 1.300 | 1.370 | 1.300 | 1.350 | 183,200 | +0.01(+0.75%) |
Nov 14, 2002 | 1.320 | 1.340 | 1.280 | 1.340 | 181,400 | +0.03(+2.29%) |
Nov 13, 2002 | 1.460 | 1.460 | 1.280 | 1.310 | 343,000 | -0.10(-7.09%) |
Nov 12, 2002 | 1.400 | 1.420 | 1.360 | 1.410 | 251,500 | +0.03(+2.17%) |
Nov 11, 2002 | 1.380 | 1.400 | 1.350 | 1.380 | 116,000 | -0.01(-0.72%) |
Nov 08, 2002 | 1.430 | 1.430 | 1.370 | 1.390 | 190,200 | -0.01(-0.71%) |
Nov 07, 2002 | 1.420 | 1.450 | 1.380 | 1.400 | 343,500 | +0.01(+0.72%) |
Nov 06, 2002 | 1.340 | 1.410 | 1.310 | 1.390 | 228,500 | +0.03(+2.21%) |
Nov 05, 2002 | 1.360 | 1.380 | 1.330 | 1.360 | 178,700 | +0.03(+2.26%) |
Nov 04, 2002 | 1.310 | 1.340 | 1.300 | 1.330 | 224,400 | -0.01(-0.75%) |
Nov 01, 2002 | 1.340 | 1.400 | 1.340 | 1.340 | 289,400 | +0.01(+0.75%) |
Oct 31, 2002 | 1.350 | 1.350 | 1.300 | 1.330 | 190,700 | +0.00(+0.00%) |
Oct 30, 2002 | 1.330 | 1.340 | 1.290 | 1.330 | 107,000 | +0.00(+0.00%) |
Oct 29, 2002 | 1.340 | 1.380 | 1.300 | 1.330 | 11,220,000 | +0.05(+3.91%) |
Oct 28, 2002 | 1.250 | 1.300 | 1.220 | 1.280 | 206,600 | +0.06(+4.92%) |
Oct 25, 2002 | 1.250 | 1.270 | 1.200 | 1.220 | 163,900 | +0.03(+2.52%) |
Oct 24, 2002 | 1.200 | 1.240 | 1.170 | 1.190 | 349,900 | -0.04(-3.25%) |
Oct 23, 2002 | 1.290 | 1.290 | 1.230 | 1.230 | 222,300 | -0.03(-2.38%) |
Oct 22, 2002 | 1.280 | 1.310 | 1.230 | 1.260 | 350,200 | -0.02(-1.56%) |
Oct 21, 2002 | 1.210 | 1.280 | 1.110 | 1.280 | 608,800 | +0.04(+3.23%) |
Oct 18, 2002 | 1.180 | 1.250 | 1.170 | 1.240 | 214,800 | +0.07(+5.98%) |
Oct 17, 2002 | 1.170 | 1.180 | 1.100 | 1.170 | 312,000 | -0.04(-3.31%) |
Oct 16, 2002 | 1.230 | 1.280 | 1.210 | 1.210 | 257,400 | +0.00(+0.00%) |
Oct 15, 2002 | 1.200 | 1.250 | 1.190 | 1.210 | 400,600 | -0.08(-6.20%) |
Oct 14, 2002 | 1.240 | 1.300 | 1.200 | 1.290 | 252,500 | +0.10(+8.40%) |
Oct 11, 2002 | 1.120 | 1.190 | 1.120 | 1.190 | 12,080,000 | +0.02(+1.71%) |
Oct 10, 2002 | 1.140 | 1.210 | 1.070 | 1.170 | 474,700 | +0.04(+3.54%) |
Oct 09, 2002 | 1.070 | 1.150 | 1.050 | 1.130 | 424,000 | +0.09(+8.65%) |
Oct 08, 2002 | 1.100 | 1.100 | 1.030 | 1.040 | 435,500 | -0.10(-8.77%) |
Oct 07, 2002 | 1.200 | 1.200 | 1.100 | 1.140 | 371,200 | -0.07(-5.79%) |
Oct 04, 2002 | 1.230 | 1.230 | 1.180 | 1.210 | 700,000 | -0.02(-1.63%) |
Oct 03, 2002 | 1.260 | 1.260 | 1.230 | 1.230 | 142,400 | -0.03(-2.38%) |
Oct 02, 2002 | 1.210 | 1.260 | 1.200 | 1.260 | 212,100 | +0.08(+6.78%) |