Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 1.585 | 1.636 | 1.564 | 1.583 | 245,700 | -0.01(-0.37%) |
Dec 30, 2002 | 1.619 | 1.644 | 1.585 | 1.589 | 283,050 | -0.03(-1.83%) |
Dec 27, 2002 | 1.641 | 1.652 | 1.600 | 1.619 | 177,750 | -0.03(-1.66%) |
Dec 26, 2002 | 1.645 | 1.667 | 1.630 | 1.646 | 83,700 | +0.00(+0.09%) |
Dec 24, 2002 | 1.644 | 1.644 | 1.629 | 1.644 | 42,300 | -0.00(-0.22%) |
Dec 23, 2002 | 1.630 | 1.664 | 1.629 | 1.648 | 153,450 | +0.02(+1.09%) |
Dec 20, 2002 | 1.644 | 1.644 | 1.613 | 1.630 | 528,300 | -0.00(-0.18%) |
Dec 19, 2002 | 1.630 | 1.664 | 1.630 | 1.633 | 226,800 | +0.00(+0.23%) |
Dec 18, 2002 | 1.682 | 1.682 | 1.619 | 1.630 | 374,850 | -0.05(-3.08%) |
Dec 17, 2002 | 1.676 | 1.685 | 1.659 | 1.681 | 252,900 | -0.00(-0.13%) |
Dec 16, 2002 | 1.613 | 1.684 | 1.613 | 1.684 | 243,900 | +0.07(+4.36%) |
Dec 13, 2002 | 1.585 | 1.641 | 1.585 | 1.613 | 793,350 | +0.04(+2.25%) |
Dec 12, 2002 | 1.530 | 1.601 | 1.519 | 1.578 | 346,500 | +0.04(+2.90%) |
Dec 11, 2002 | 1.554 | 1.554 | 1.527 | 1.533 | 79,650 | -0.02(-1.43%) |
Dec 10, 2002 | 1.556 | 1.561 | 1.527 | 1.556 | 180,900 | +0.00(+0.00%) |
Dec 09, 2002 | 1.557 | 1.581 | 1.552 | 1.556 | 402,300 | -0.00(-0.19%) |
Dec 06, 2002 | 1.541 | 1.561 | 1.526 | 1.559 | 143,100 | +0.01(+0.62%) |
Dec 05, 2002 | 1.552 | 1.579 | 1.541 | 1.549 | 310,500 | -0.02(-0.99%) |
Dec 04, 2002 | 1.579 | 1.585 | 1.527 | 1.564 | 318,600 | -0.02(-1.08%) |
Dec 03, 2002 | 1.574 | 1.585 | 1.560 | 1.581 | 264,600 | +0.00(+0.00%) |
Dec 02, 2002 | 1.578 | 1.588 | 1.533 | 1.581 | 236,250 | +0.01(+0.95%) |
Nov 29, 2002 | 1.582 | 1.593 | 1.559 | 1.567 | 81,900 | -0.01(-0.94%) |
Nov 27, 2002 | 1.522 | 1.595 | 1.522 | 1.581 | 215,100 | +0.07(+4.30%) |
Nov 26, 2002 | 1.541 | 1.541 | 1.485 | 1.516 | 134,100 | -0.03(-2.06%) |
Nov 25, 2002 | 1.537 | 1.548 | 1.527 | 1.548 | 250,650 | +0.02(+1.01%) |
Nov 22, 2002 | 1.585 | 1.585 | 1.526 | 1.533 | 364,050 | -0.05(-3.41%) |
Nov 21, 2002 | 1.591 | 1.616 | 1.570 | 1.587 | 233,550 | +0.00(+0.19%) |
Nov 20, 2002 | 1.522 | 1.585 | 1.522 | 1.584 | 198,000 | +0.05(+3.53%) |
Nov 19, 2002 | 1.530 | 1.588 | 1.515 | 1.530 | 324,900 | -0.01(-0.43%) |
Nov 18, 2002 | 1.581 | 1.581 | 1.536 | 1.536 | 203,850 | -0.04(-2.81%) |
Nov 15, 2002 | 1.608 | 1.609 | 1.563 | 1.581 | 214,650 | -0.04(-2.60%) |
Nov 14, 2002 | 1.630 | 1.670 | 1.622 | 1.623 | 261,900 | +0.00(+0.05%) |
Nov 13, 2002 | 1.632 | 1.641 | 1.604 | 1.622 | 495,000 | -0.01(-0.68%) |
Nov 12, 2002 | 1.619 | 1.657 | 1.619 | 1.633 | 382,050 | +0.01(+0.46%) |
Nov 11, 2002 | 1.619 | 1.648 | 1.615 | 1.626 | 430,650 | +0.00(+0.00%) |
Nov 08, 2002 | 1.593 | 1.633 | 1.593 | 1.626 | 367,650 | +0.02(+1.43%) |
Nov 07, 2002 | 1.567 | 1.624 | 1.556 | 1.603 | 493,650 | +0.03(+2.08%) |
Nov 06, 2002 | 1.533 | 1.578 | 1.519 | 1.570 | 506,700 | +0.04(+2.51%) |
Nov 05, 2002 | 1.548 | 1.548 | 1.504 | 1.532 | 335,700 | -0.02(-1.00%) |
Nov 04, 2002 | 1.559 | 1.559 | 1.536 | 1.547 | 274,500 | -0.01(-0.52%) |
Nov 01, 2002 | 1.526 | 1.564 | 1.525 | 1.556 | 565,200 | +0.01(+0.72%) |
Oct 31, 2002 | 1.637 | 1.659 | 1.530 | 1.544 | 366,750 | -0.09(-5.66%) |
Oct 30, 2002 | 1.615 | 1.719 | 1.586 | 1.637 | 513,450 | +0.02(+1.38%) |
Oct 29, 2002 | 1.578 | 1.619 | 1.504 | 1.615 | 1,215,000 | +0.00(+0.23%) |
Oct 28, 2002 | 1.696 | 1.699 | 1.611 | 1.611 | 513,450 | -0.08(-4.61%) |
Oct 25, 2002 | 1.680 | 1.689 | 1.646 | 1.689 | 249,750 | +0.01(+0.44%) |
Oct 24, 2002 | 1.722 | 1.733 | 1.676 | 1.681 | 990,000 | -0.04(-2.20%) |
Oct 23, 2002 | 1.685 | 1.733 | 1.668 | 1.719 | 284,850 | +0.03(+1.80%) |
Oct 22, 2002 | 1.722 | 1.736 | 1.667 | 1.689 | 26,820,000 | -0.07(-4.00%) |
Oct 21, 2002 | 1.774 | 1.800 | 1.759 | 1.759 | 255,150 | -0.01(-0.84%) |
Oct 18, 2002 | 1.773 | 1.787 | 1.763 | 1.774 | 1,103,400 | -0.00(-0.17%) |
Oct 17, 2002 | 1.741 | 1.784 | 1.741 | 1.777 | 1,211,400 | +0.02(+1.01%) |
Oct 16, 2002 | 1.763 | 1.785 | 1.748 | 1.759 | 194,850 | -0.00(-0.17%) |
Oct 15, 2002 | 1.778 | 1.800 | 1.759 | 1.762 | 867,600 | +0.04(+2.23%) |
Oct 14, 2002 | 1.672 | 1.752 | 1.637 | 1.724 | 412,650 | +0.03(+1.97%) |
Oct 11, 2002 | 1.630 | 1.844 | 1.630 | 1.690 | 1,176,300 | +0.05(+3.35%) |
Oct 10, 2002 | 1.522 | 1.643 | 1.522 | 1.636 | 474,300 | +0.11(+7.19%) |
Oct 09, 2002 | 1.511 | 1.533 | 1.504 | 1.526 | 486,450 | +0.01(+0.68%) |
Oct 08, 2002 | 1.467 | 1.526 | 1.456 | 1.516 | 326,250 | +0.05(+3.33%) |
Oct 07, 2002 | 1.493 | 1.510 | 1.445 | 1.467 | 455,850 | -0.01(-1.00%) |
Oct 04, 2002 | 1.589 | 1.589 | 1.452 | 1.481 | 314,550 | -0.11(-7.11%) |
Oct 03, 2002 | 1.578 | 1.673 | 1.574 | 1.595 | 534,150 | +0.01(+0.61%) |
Oct 02, 2002 | 1.574 | 1.600 | 1.556 | 1.585 | 571,950 | -0.01(-0.79%) |