Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 1.333 | 1.350 | 1.331 | 1.338 | 2,226,853 | +0.01(+0.90%) |
Dec 30, 2002 | 1.308 | 1.328 | 1.289 | 1.326 | 4,832,614 | +0.02(+1.38%) |
Dec 27, 2002 | 1.320 | 1.323 | 1.308 | 1.308 | 1,621,224 | -0.03(-2.10%) |
Dec 26, 2002 | 1.325 | 1.347 | 1.323 | 1.336 | 1,246,458 | +0.01(+0.87%) |
Dec 24, 2002 | 1.327 | 1.328 | 1.318 | 1.325 | 986,607 | -0.00(-0.12%) |
Dec 23, 2002 | 1.339 | 1.345 | 1.309 | 1.326 | 7,311,037 | -0.01(-0.87%) |
Dec 20, 2002 | 1.357 | 1.357 | 1.337 | 1.338 | 3,681,400 | -0.02(-1.14%) |
Dec 19, 2002 | 1.345 | 1.360 | 1.341 | 1.353 | 3,822,196 | +0.01(+0.50%) |
Dec 18, 2002 | 1.336 | 1.357 | 1.320 | 1.347 | 8,149,601 | +0.01(+0.67%) |
Dec 17, 2002 | 1.386 | 1.393 | 1.334 | 1.337 | 7,556,395 | -0.04(-3.10%) |
Dec 16, 2002 | 1.394 | 1.397 | 1.378 | 1.380 | 7,557,430 | -0.01(-0.76%) |
Dec 13, 2002 | 1.378 | 1.412 | 1.372 | 1.391 | 5,103,853 | -0.03(-2.26%) |
Dec 12, 2002 | 1.452 | 1.454 | 1.422 | 1.423 | 1,615,012 | -0.03(-2.19%) |
Dec 11, 2002 | 1.425 | 1.468 | 1.425 | 1.455 | 2,829,377 | +0.03(+1.82%) |
Dec 10, 2002 | 1.424 | 1.433 | 1.407 | 1.429 | 2,811,778 | +0.01(+0.36%) |
Dec 09, 2002 | 1.436 | 1.436 | 1.419 | 1.424 | 1,154,319 | -0.02(-1.07%) |
Dec 06, 2002 | 1.413 | 1.440 | 1.410 | 1.439 | 2,907,022 | +0.01(+1.04%) |
Dec 05, 2002 | 1.444 | 1.446 | 1.413 | 1.424 | 4,369,851 | -0.02(-1.21%) |
Dec 04, 2002 | 1.426 | 1.463 | 1.412 | 1.442 | 6,206,410 | +0.03(+2.14%) |
Dec 03, 2002 | 1.372 | 1.417 | 1.369 | 1.412 | 4,987,904 | +0.04(+2.79%) |
Dec 02, 2002 | 1.344 | 1.375 | 1.337 | 1.373 | 3,836,690 | +0.05(+3.95%) |
Nov 29, 2002 | 1.338 | 1.341 | 1.320 | 1.321 | 808,541 | -0.01(-0.53%) |
Nov 27, 2002 | 1.306 | 1.347 | 1.301 | 1.328 | 2,802,460 | +0.03(+2.48%) |
Nov 26, 2002 | 1.272 | 1.320 | 1.268 | 1.296 | 15,564,166 | -0.05(-3.94%) |
Nov 25, 2002 | 1.327 | 1.352 | 1.321 | 1.349 | 2,138,856 | +0.02(+1.70%) |
Nov 22, 2002 | 1.356 | 1.356 | 1.314 | 1.327 | 2,178,196 | -0.03(-2.14%) |
Nov 21, 2002 | 1.356 | 1.375 | 1.346 | 1.356 | 1,877,969 | +0.01(+0.45%) |
Nov 20, 2002 | 1.342 | 1.352 | 1.336 | 1.349 | 1,723,715 | +0.01(+0.53%) |
Nov 19, 2002 | 1.340 | 1.351 | 1.334 | 1.342 | 1,035,264 | -0.00(-0.33%) |
Nov 18, 2002 | 1.359 | 1.363 | 1.342 | 1.347 | 2,193,725 | -0.00(-0.36%) |
Nov 15, 2002 | 1.338 | 1.359 | 1.333 | 1.352 | 3,139,957 | +0.01(+0.45%) |
Nov 14, 2002 | 1.367 | 1.367 | 1.342 | 1.346 | 3,592,367 | -0.01(-0.97%) |
Nov 13, 2002 | 1.366 | 1.391 | 1.342 | 1.359 | 4,204,209 | -0.01(-0.57%) |
Nov 12, 2002 | 1.384 | 1.400 | 1.364 | 1.366 | 5,648,403 | -0.01(-0.79%) |
Nov 11, 2002 | 1.430 | 1.430 | 1.370 | 1.377 | 5,160,793 | -0.06(-4.36%) |
Nov 08, 2002 | 1.439 | 1.444 | 1.433 | 1.440 | 3,828,408 | +0.00(+0.00%) |
Nov 07, 2002 | 1.442 | 1.457 | 1.433 | 1.440 | 5,905,148 | +0.00(+0.20%) |
Nov 06, 2002 | 1.413 | 1.441 | 1.404 | 1.437 | 5,562,476 | +0.03(+2.27%) |
Nov 05, 2002 | 1.390 | 1.410 | 1.371 | 1.405 | 2,844,906 | +0.02(+1.14%) |
Nov 04, 2002 | 1.389 | 1.421 | 1.385 | 1.390 | 2,622,324 | +0.01(+0.84%) |
Nov 01, 2002 | 1.356 | 1.382 | 1.347 | 1.378 | 3,325,269 | +0.00(+0.30%) |
Oct 31, 2002 | 1.375 | 1.388 | 1.365 | 1.374 | 3,566,486 | +0.00(+0.05%) |
Oct 30, 2002 | 1.360 | 1.396 | 1.360 | 1.373 | 3,876,030 | +0.01(+0.87%) |
Oct 29, 2002 | 1.352 | 1.371 | 1.347 | 1.361 | 4,281,853 | +0.00(+0.19%) |
Oct 28, 2002 | 1.352 | 1.375 | 1.319 | 1.359 | 2,930,833 | +0.02(+1.81%) |
Oct 25, 2002 | 1.333 | 1.341 | 1.306 | 1.335 | 2,481,528 | +0.00(+0.00%) |
Oct 24, 2002 | 1.349 | 1.372 | 1.331 | 1.335 | 3,976,450 | -0.01(-0.65%) |
Oct 23, 2002 | 1.388 | 1.388 | 1.322 | 1.343 | 10,032,748 | -0.05(-3.54%) |
Oct 22, 2002 | 1.408 | 1.428 | 1.388 | 1.393 | 4,555,163 | -0.02(-1.14%) |
Oct 21, 2002 | 1.394 | 1.417 | 1.380 | 1.409 | 3,008,478 | +0.01(+0.53%) |
Oct 18, 2002 | 1.397 | 1.407 | 1.378 | 1.401 | 2,796,249 | -0.00(-0.07%) |
Oct 17, 2002 | 1.372 | 1.407 | 1.359 | 1.402 | 4,992,045 | +0.06(+4.54%) |
Oct 16, 2002 | 1.328 | 1.343 | 1.325 | 1.341 | 3,681,400 | -0.01(-0.69%) |
Oct 15, 2002 | 1.301 | 1.357 | 1.301 | 1.351 | 3,421,549 | +0.08(+6.20%) |
Oct 14, 2002 | 1.285 | 1.286 | 1.262 | 1.272 | 1,051,828 | -0.02(-1.27%) |
Oct 11, 2002 | 1.272 | 1.298 | 1.272 | 1.288 | 724,685 | +0.05(+3.84%) |
Oct 10, 2002 | 1.183 | 1.250 | 1.183 | 1.241 | 4,222,843 | +0.06(+4.70%) |
Oct 09, 2002 | 1.203 | 1.203 | 1.175 | 1.185 | 4,093,435 | -0.02(-1.71%) |
Oct 08, 2002 | 1.175 | 1.220 | 1.175 | 1.205 | 5,584,216 | +0.04(+3.08%) |
Oct 07, 2002 | 1.180 | 1.201 | 1.165 | 1.169 | 3,278,682 | -0.02(-1.65%) |
Oct 04, 2002 | 1.217 | 1.219 | 1.158 | 1.189 | 4,700,100 | -0.02(-1.52%) |
Oct 03, 2002 | 1.202 | 1.223 | 1.199 | 1.207 | 4,117,246 | +0.01(+0.43%) |
Oct 02, 2002 | 1.240 | 1.241 | 1.196 | 1.202 | 5,971,405 | -0.06(-4.50%) |