Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 1.124 | 1.190 | 1.105 | 1.114 | 17,222 | -0.01(-0.85%) |
Dec 30, 2002 | 1.143 | 1.200 | 1.105 | 1.124 | 37,175 | -0.07(-5.60%) |
Dec 27, 2002 | 1.209 | 1.238 | 1.143 | 1.190 | 14,702 | -0.06(-4.58%) |
Dec 26, 2002 | 1.286 | 1.305 | 1.143 | 1.247 | 146,076 | -0.04(-2.96%) |
Dec 24, 2002 | 1.324 | 1.324 | 1.190 | 1.286 | 9,241 | +0.00(+0.00%) |
Dec 23, 2002 | 1.333 | 1.333 | 1.228 | 1.286 | 28,984 | +0.00(+0.00%) |
Dec 20, 2002 | 1.333 | 1.333 | 1.228 | 1.286 | 13,336 | +0.00(+0.00%) |
Dec 19, 2002 | 1.286 | 1.333 | 1.190 | 1.286 | 41,165 | -0.01(-0.74%) |
Dec 18, 2002 | 1.314 | 1.333 | 1.286 | 1.295 | 9,451 | +0.01(+0.74%) |
Dec 17, 2002 | 1.286 | 1.324 | 1.228 | 1.286 | 40,535 | -0.05(-3.57%) |
Dec 16, 2002 | 1.343 | 1.409 | 1.286 | 1.333 | 36,020 | -0.01(-0.78%) |
Dec 13, 2002 | 1.296 | 1.381 | 1.343 | 1.344 | 23,943 | +0.02(+1.51%) |
Dec 12, 2002 | 1.295 | 1.381 | 1.286 | 1.324 | 39,275 | +0.00(+0.00%) |
Dec 11, 2002 | 1.257 | 1.381 | 1.257 | 1.324 | 13,231 | +0.01(+0.72%) |
Dec 10, 2002 | 1.390 | 1.419 | 1.238 | 1.314 | 58,808 | -0.08(-5.48%) |
Dec 09, 2002 | 1.381 | 1.476 | 1.362 | 1.390 | 150,066 | +0.05(+3.55%) |
Dec 06, 2002 | 1.247 | 1.381 | 1.219 | 1.343 | 125,703 | +0.13(+10.94%) |
Dec 05, 2002 | 1.247 | 1.305 | 1.190 | 1.210 | 53,137 | -0.08(-5.85%) |
Dec 04, 2002 | 1.362 | 1.381 | 1.181 | 1.286 | 84,432 | +0.09(+7.14%) |
Dec 03, 2002 | 1.057 | 1.228 | 1.047 | 1.200 | 150,171 | +0.17(+16.67%) |
Dec 02, 2002 | 1.028 | 1.114 | 0.9522 | 1.028 | 229,458 | +0.10(+10.20%) |
Nov 29, 2002 | 1.028 | 1.028 | 0.9332 | 0.9332 | 155,947 | -0.03(-2.97%) |
Nov 27, 2002 | 0.9713 | 1.019 | 0.9522 | 0.9618 | 182,306 | -0.07(-6.48%) |
Nov 26, 2002 | 1.095 | 1.143 | 1.009 | 1.028 | 73,510 | -0.06(-5.26%) |
Nov 25, 2002 | 1.143 | 1.171 | 1.086 | 1.086 | 72,670 | -0.08(-6.56%) |
Nov 22, 2002 | 1.238 | 1.343 | 1.047 | 1.162 | 19,217 | -0.04(-3.17%) |
Nov 21, 2002 | 1.114 | 1.228 | 0.9999 | 1.200 | 13,126 | +0.04(+3.28%) |
Nov 20, 2002 | 1.115 | 1.190 | 1.095 | 1.162 | 14,387 | +0.02(+1.58%) |
Nov 19, 2002 | 1.133 | 1.228 | 1.028 | 1.144 | 10,396 | +0.02(+1.78%) |
Nov 18, 2002 | 1.181 | 1.305 | 1.124 | 1.124 | 11,446 | -0.01(-0.84%) |
Nov 15, 2002 | 1.171 | 1.257 | 1.124 | 1.133 | 34,865 | +0.04(+3.48%) |
Nov 14, 2002 | 1.152 | 1.152 | 1.057 | 1.095 | 59,123 | +0.04(+3.60%) |
Nov 13, 2002 | 1.047 | 1.190 | 1.009 | 1.057 | 164,243 | +0.01(+0.91%) |
Nov 12, 2002 | 1.067 | 1.105 | 1.019 | 1.047 | 93,253 | -0.02(-1.70%) |
Nov 11, 2002 | 1.124 | 1.189 | 1.047 | 1.066 | 24,993 | -0.08(-6.75%) |
Nov 08, 2002 | 1.190 | 1.371 | 1.124 | 1.143 | 66,054 | -0.05(-4.00%) |
Nov 07, 2002 | 1.333 | 1.428 | 1.190 | 1.190 | 200,579 | -0.23(-16.11%) |
Nov 06, 2002 | 1.409 | 1.428 | 1.333 | 1.419 | 9,346 | -0.01(-0.67%) |
Nov 05, 2002 | 1.552 | 1.589 | 1.428 | 1.428 | 18,167 | -0.10(-6.25%) |
Nov 04, 2002 | 1.219 | 1.543 | 1.152 | 1.524 | 213,916 | +0.40(+35.48%) |
Nov 01, 2002 | 1.162 | 1.190 | 1.114 | 1.125 | 19,007 | -0.07(-5.52%) |
Oct 31, 2002 | 1.143 | 1.219 | 0.9618 | 1.190 | 294,777 | +0.06(+5.48%) |
Oct 30, 2002 | 1.381 | 1.381 | 1.095 | 1.128 | 264,113 | -0.26(-18.84%) |
Oct 29, 2002 | 1.428 | 1.466 | 1.333 | 1.390 | 253,506 | -0.04(-2.67%) |
Oct 28, 2002 | 1.247 | 1.438 | 1.238 | 1.428 | 34,234 | +0.14(+11.11%) |
Oct 25, 2002 | 1.429 | 1.429 | 1.181 | 1.286 | 97,874 | -0.14(-10.00%) |
Oct 24, 2002 | 1.676 | 1.676 | 1.324 | 1.428 | 70,288 | -0.25(-14.72%) |
Oct 23, 2002 | 1.666 | 1.743 | 1.609 | 1.675 | 12,496 | -0.03(-1.68%) |
Oct 22, 2002 | 1.647 | 1.762 | 1.638 | 1.704 | 22,473 | +0.01(+0.51%) |
Oct 21, 2002 | 1.657 | 1.695 | 1.628 | 1.695 | 9,556 | +0.04(+2.30%) |
Oct 18, 2002 | 1.809 | 1.952 | 1.619 | 1.657 | 29,929 | -0.11(-6.20%) |
Oct 17, 2002 | 1.885 | 1.980 | 1.609 | 1.766 | 137,885 | -0.23(-11.62%) |
Oct 16, 2002 | 2.285 | 2.381 | 1.885 | 1.999 | 80,231 | -0.24(-10.68%) |
Oct 15, 2002 | 2.285 | 2.409 | 2.238 | 2.238 | 46,521 | -0.07(-2.89%) |
Oct 14, 2002 | 2.381 | 2.382 | 2.190 | 2.304 | 24,363 | -0.00(-0.04%) |
Oct 11, 2002 | 2.171 | 2.381 | 2.170 | 2.305 | 15,699 | +0.16(+7.60%) |
Oct 10, 2002 | 2.028 | 2.143 | 1.952 | 2.143 | 21,108 | +0.05(+2.23%) |
Oct 09, 2002 | 2.171 | 2.172 | 2.114 | 2.096 | 12,601 | -0.11(-5.13%) |
Oct 08, 2002 | 2.381 | 2.381 | 2.190 | 2.209 | 12,181 | -0.19(-7.94%) |
Oct 07, 2002 | 2.381 | 2.428 | 2.305 | 2.400 | 14,282 | +0.00(+0.00%) |
Oct 04, 2002 | 2.438 | 2.504 | 2.171 | 2.400 | 15,017 | -0.10(-4.15%) |
Oct 03, 2002 | 2.419 | 2.571 | 2.095 | 2.503 | 46,521 | -0.13(-5.09%) |
Oct 02, 2002 | 2.381 | 2.971 | 2.381 | 2.638 | 70,412 | +0.33(+14.46%) |