Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 1.934 | 1.969 | 1.903 | 1.917 | 42,520 | -0.03(-1.34%) |
Dec 30, 2002 | 2.010 | 2.017 | 1.867 | 1.943 | 49,676 | -0.09(-4.44%) |
Dec 27, 2002 | 2.062 | 2.083 | 2.033 | 2.033 | 79,356 | -0.06(-2.73%) |
Dec 26, 2002 | 2.002 | 2.090 | 2.002 | 2.090 | 55,360 | +0.08(+4.02%) |
Dec 24, 2002 | 2.002 | 2.017 | 2.002 | 2.010 | 11,998 | -0.02(-1.05%) |
Dec 23, 2002 | 2.067 | 2.062 | 2.019 | 2.031 | 58,938 | -0.00(-0.12%) |
Dec 20, 2002 | 2.067 | 2.100 | 2.019 | 2.033 | 73,462 | -0.04(-1.83%) |
Dec 19, 2002 | 2.071 | 2.152 | 2.067 | 2.071 | 63,359 | -0.08(-3.86%) |
Dec 18, 2002 | 2.257 | 2.257 | 2.145 | 2.154 | 68,200 | -0.11(-4.92%) |
Dec 17, 2002 | 2.280 | 2.314 | 2.263 | 2.266 | 14,103 | -0.05(-2.36%) |
Dec 16, 2002 | 2.280 | 2.323 | 2.280 | 2.321 | 19,155 | +0.03(+1.24%) |
Dec 13, 2002 | 2.340 | 2.340 | 2.290 | 2.292 | 106,721 | -0.06(-2.43%) |
Dec 12, 2002 | 2.316 | 2.352 | 2.283 | 2.349 | 38,310 | +0.06(+2.49%) |
Dec 11, 2002 | 2.268 | 2.304 | 2.268 | 2.292 | 32,837 | +0.04(+1.69%) |
Dec 10, 2002 | 2.304 | 2.328 | 2.233 | 2.254 | 89,250 | -0.03(-1.15%) |
Dec 09, 2002 | 2.363 | 2.363 | 2.278 | 2.280 | 68,411 | -0.11(-4.48%) |
Dec 06, 2002 | 2.458 | 2.470 | 2.378 | 2.387 | 49,887 | -0.12(-4.83%) |
Dec 05, 2002 | 2.546 | 2.577 | 2.475 | 2.508 | 19,365 | -0.07(-2.67%) |
Dec 04, 2002 | 2.563 | 2.613 | 2.549 | 2.577 | 48,203 | -0.10(-3.64%) |
Dec 03, 2002 | 2.684 | 2.706 | 2.668 | 2.675 | 112,194 | -0.00(-0.18%) |
Dec 02, 2002 | 2.518 | 2.691 | 2.496 | 2.679 | 273,012 | +0.23(+9.51%) |
Nov 29, 2002 | 2.485 | 2.485 | 2.447 | 2.447 | 12,419 | -0.04(-1.44%) |
Nov 27, 2002 | 2.361 | 2.494 | 2.361 | 2.482 | 112,615 | +0.20(+8.85%) |
Nov 26, 2002 | 2.235 | 2.316 | 2.235 | 2.280 | 65,253 | +0.05(+2.45%) |
Nov 25, 2002 | 2.083 | 2.238 | 2.083 | 2.226 | 124,402 | +0.14(+6.84%) |
Nov 22, 2002 | 2.090 | 2.102 | 2.050 | 2.083 | 123,350 | -0.01(-0.34%) |
Nov 21, 2002 | 2.019 | 2.090 | 2.019 | 2.090 | 27,785 | +0.07(+3.53%) |
Nov 20, 2002 | 1.957 | 2.043 | 1.953 | 2.019 | 47,992 | +0.06(+3.03%) |
Nov 19, 2002 | 1.957 | 1.962 | 1.957 | 1.960 | 2,525 | +0.01(+0.49%) |
Nov 18, 2002 | 2.005 | 2.005 | 1.950 | 1.950 | 11,366 | -0.03(-1.68%) |
Nov 15, 2002 | 1.993 | 1.993 | 1.979 | 1.983 | 39,994 | +0.02(+1.09%) |
Nov 14, 2002 | 1.983 | 1.983 | 1.962 | 1.962 | 4,841 | -0.02(-0.96%) |
Nov 13, 2002 | 1.972 | 1.981 | 1.950 | 1.981 | 56,412 | -0.02(-0.83%) |
Nov 12, 2002 | 1.972 | 2.036 | 1.972 | 1.998 | 15,155 | -0.01(-0.47%) |
Nov 11, 2002 | 2.031 | 2.031 | 2.007 | 2.007 | 27,574 | -0.05(-2.65%) |
Nov 08, 2002 | 2.064 | 2.064 | 2.031 | 2.062 | 11,787 | -0.00(-0.23%) |
Nov 07, 2002 | 2.026 | 2.067 | 2.024 | 2.067 | 17,050 | +0.00(+0.11%) |
Nov 06, 2002 | 1.981 | 2.067 | 1.972 | 2.064 | 53,465 | +0.09(+4.57%) |
Nov 05, 2002 | 1.974 | 1.974 | 1.972 | 1.974 | 3,578 | -0.02(-1.19%) |
Nov 04, 2002 | 1.979 | 1.998 | 1.969 | 1.998 | 53,255 | +0.04(+1.82%) |
Nov 01, 2002 | 1.922 | 1.972 | 1.901 | 1.962 | 27,364 | +0.05(+2.61%) |
Oct 31, 2002 | 1.936 | 1.943 | 1.900 | 1.912 | 39,362 | -0.04(-2.19%) |
Oct 30, 2002 | 1.957 | 1.979 | 1.945 | 1.955 | 33,679 | +0.07(+3.78%) |
Oct 29, 2002 | 1.846 | 1.884 | 1.815 | 1.884 | 35,325 | +0.02(+1.28%) |
Oct 28, 2002 | 1.855 | 1.888 | 1.841 | 1.860 | 40,415 | -0.10(-4.98%) |
Oct 25, 2002 | 1.877 | 1.960 | 1.877 | 1.957 | 51,360 | +0.09(+4.83%) |
Oct 24, 2002 | 1.867 | 1.979 | 1.867 | 1.867 | 84,619 | +0.01(+0.64%) |
Oct 23, 2002 | 1.784 | 1.869 | 1.784 | 1.855 | 38,278 | +0.10(+5.54%) |
Oct 22, 2002 | 1.751 | 1.772 | 1.744 | 1.758 | 85,461 | -0.06(-3.14%) |
Oct 21, 2002 | 1.796 | 1.841 | 1.763 | 1.815 | 39,362 | +0.04(+2.14%) |
Oct 18, 2002 | 1.751 | 1.784 | 1.736 | 1.777 | 63,990 | +0.03(+1.49%) |
Oct 17, 2002 | 1.744 | 1.808 | 1.727 | 1.751 | 75,357 | +0.09(+5.12%) |
Oct 16, 2002 | 1.691 | 1.691 | 1.663 | 1.665 | 12,419 | -0.03(-1.94%) |
Oct 15, 2002 | 1.679 | 1.713 | 1.679 | 1.698 | 77,883 | +0.11(+6.72%) |
Oct 14, 2002 | 1.677 | 1.677 | 1.577 | 1.591 | 36,626 | -0.09(-5.37%) |
Oct 11, 2002 | 1.670 | 1.708 | 1.670 | 1.682 | 43,362 | +0.01(+0.71%) |
Oct 10, 2002 | 1.687 | 1.698 | 1.660 | 1.670 | 62,517 | -0.03(-1.68%) |
Oct 09, 2002 | 1.741 | 1.741 | 1.698 | 1.698 | 2,673,294 | -0.06(-3.38%) |
Oct 08, 2002 | 1.732 | 1.763 | 1.715 | 1.758 | 95,775 | +0.06(+3.64%) |
Oct 07, 2002 | 1.694 | 1.720 | 1.656 | 1.696 | 67,148 | -0.08(-4.42%) |
Oct 04, 2002 | 1.777 | 1.784 | 1.772 | 1.774 | 9,893 | +0.00(+0.00%) |
Oct 03, 2002 | 1.841 | 1.841 | 1.758 | 1.774 | 48,413 | -0.11(-6.04%) |
Oct 02, 2002 | 1.974 | 1.974 | 1.888 | 1.888 | 47,151 | -0.12(-6.14%) |