Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 1.725 | 1.733 | 1.686 | 1.727 | 3,332,205 | +0.01(+0.56%) |
Dec 30, 2002 | 1.741 | 1.741 | 1.706 | 1.717 | 3,876,312 | -0.01(-0.44%) |
Dec 27, 2002 | 1.762 | 1.778 | 1.708 | 1.725 | 2,250,569 | -0.06(-3.15%) |
Dec 26, 2002 | 1.783 | 1.821 | 1.772 | 1.781 | 1,992,267 | +0.00(+0.09%) |
Dec 24, 2002 | 1.785 | 1.791 | 1.777 | 1.779 | 788,057 | -0.01(-0.42%) |
Dec 23, 2002 | 1.800 | 1.811 | 1.776 | 1.787 | 2,154,901 | -0.02(-0.97%) |
Dec 20, 2002 | 1.787 | 1.819 | 1.787 | 1.804 | 5,421,336 | +0.02(+1.05%) |
Dec 19, 2002 | 1.756 | 1.797 | 1.752 | 1.785 | 5,003,390 | +0.01(+0.83%) |
Dec 18, 2002 | 1.808 | 1.808 | 1.766 | 1.771 | 3,099,016 | -0.04(-2.08%) |
Dec 17, 2002 | 1.852 | 1.876 | 1.800 | 1.808 | 2,301,990 | -0.03(-1.70%) |
Dec 16, 2002 | 1.802 | 1.856 | 1.797 | 1.840 | 4,645,236 | +0.06(+3.26%) |
Dec 13, 2002 | 1.843 | 1.846 | 1.782 | 1.782 | 3,936,104 | -0.06(-3.44%) |
Dec 12, 2002 | 1.873 | 1.879 | 1.836 | 1.845 | 3,500,220 | -0.03(-1.39%) |
Dec 11, 2002 | 1.871 | 1.875 | 1.842 | 1.871 | 3,309,484 | +0.00(+0.11%) |
Dec 10, 2002 | 1.810 | 1.871 | 1.802 | 1.869 | 3,449,995 | +0.06(+3.42%) |
Dec 09, 2002 | 1.896 | 1.900 | 1.798 | 1.807 | 5,390,244 | -0.09(-4.61%) |
Dec 06, 2002 | 1.905 | 1.927 | 1.865 | 1.894 | 8,002,554 | -0.02(-0.85%) |
Dec 05, 2002 | 1.999 | 1.999 | 1.904 | 1.911 | 5,759,160 | -0.09(-4.39%) |
Dec 04, 2002 | 2.034 | 2.045 | 1.994 | 1.999 | 5,768,727 | -0.05(-2.41%) |
Dec 03, 2002 | 2.118 | 2.132 | 2.042 | 2.048 | 4,980,669 | -0.08(-3.55%) |
Dec 02, 2002 | 2.124 | 2.147 | 2.102 | 2.123 | 5,347,194 | +0.02(+1.07%) |
Nov 29, 2002 | 2.072 | 2.122 | 2.072 | 2.101 | 2,290,629 | +0.03(+1.29%) |
Nov 27, 2002 | 1.948 | 2.082 | 1.948 | 2.074 | 5,448,840 | +0.13(+6.80%) |
Nov 26, 2002 | 1.941 | 1.952 | 1.913 | 1.942 | 3,027,266 | -0.01(-0.51%) |
Nov 25, 2002 | 1.946 | 1.984 | 1.925 | 1.952 | 2,497,509 | +0.02(+0.86%) |
Nov 22, 2002 | 1.975 | 1.978 | 1.919 | 1.935 | 3,051,781 | -0.04(-2.03%) |
Nov 21, 2002 | 1.903 | 1.991 | 1.903 | 1.975 | 3,978,556 | +0.07(+3.80%) |
Nov 20, 2002 | 1.867 | 1.913 | 1.863 | 1.903 | 2,698,410 | +0.03(+1.77%) |
Nov 19, 2002 | 1.888 | 1.907 | 1.862 | 1.870 | 2,028,142 | -0.02(-1.24%) |
Nov 18, 2002 | 1.950 | 1.965 | 1.888 | 1.893 | 3,331,009 | -0.05(-2.73%) |
Nov 15, 2002 | 1.875 | 1.948 | 1.866 | 1.946 | 2,791,686 | +0.05(+2.74%) |
Nov 14, 2002 | 1.867 | 1.899 | 1.853 | 1.894 | 1,305,258 | +0.06(+3.12%) |
Nov 13, 2002 | 1.871 | 1.882 | 1.821 | 1.837 | 4,394,110 | -0.05(-2.68%) |
Nov 12, 2002 | 1.819 | 1.907 | 1.810 | 1.888 | 4,078,409 | +0.10(+5.49%) |
Nov 11, 2002 | 1.831 | 1.831 | 1.784 | 1.790 | 1,534,261 | -0.04(-2.24%) |
Nov 08, 2002 | 1.882 | 1.907 | 1.819 | 1.831 | 2,926,218 | -0.05(-2.73%) |
Nov 07, 2002 | 1.939 | 1.944 | 1.873 | 1.882 | 2,954,918 | -0.07(-3.35%) |
Nov 06, 2002 | 1.886 | 1.961 | 1.867 | 1.947 | 3,647,309 | +0.06(+3.40%) |
Nov 05, 2002 | 1.941 | 1.944 | 1.874 | 1.883 | 3,209,034 | -0.06(-2.97%) |
Nov 04, 2002 | 1.877 | 1.962 | 1.877 | 1.941 | 6,828,240 | +0.08(+4.34%) |
Nov 01, 2002 | 1.804 | 1.873 | 1.789 | 1.860 | 6,491,014 | +0.10(+5.58%) |
Oct 31, 2002 | 1.762 | 1.781 | 1.739 | 1.762 | 3,180,333 | +0.01(+0.57%) |
Oct 30, 2002 | 1.731 | 1.764 | 1.706 | 1.752 | 1,558,776 | +0.02(+1.26%) |
Oct 29, 2002 | 1.753 | 1.753 | 1.664 | 1.730 | 3,188,106 | -0.02(-1.29%) |
Oct 28, 2002 | 1.798 | 1.802 | 1.735 | 1.753 | 2,844,901 | -0.01(-0.43%) |
Oct 25, 2002 | 1.752 | 1.763 | 1.685 | 1.760 | 4,337,308 | -0.01(-0.73%) |
Oct 24, 2002 | 1.833 | 1.833 | 1.756 | 1.773 | 119,583 | -0.03(-1.90%) |
Oct 23, 2002 | 1.805 | 1.819 | 1.746 | 1.808 | 2,891,538 | +0.00(+0.14%) |
Oct 22, 2002 | 1.798 | 1.865 | 1.794 | 1.805 | 4,016,225 | -0.04(-2.02%) |
Oct 21, 2002 | 1.757 | 1.848 | 1.757 | 1.842 | 5,588,155 | +0.10(+5.81%) |
Oct 18, 2002 | 1.611 | 1.748 | 1.611 | 1.741 | 1,614,382 | +0.15(+9.44%) |
Oct 17, 2002 | 1.777 | 1.840 | 1.505 | 1.591 | 16,923,514 | -0.13(-7.47%) |
Oct 16, 2002 | 1.804 | 1.809 | 1.689 | 1.719 | 4,429,387 | -0.11(-5.86%) |
Oct 15, 2002 | 1.698 | 1.854 | 1.688 | 1.826 | 4,786,943 | +0.17(+10.50%) |
Oct 14, 2002 | 1.645 | 1.674 | 1.634 | 1.653 | 2,657,752 | -0.01(-0.58%) |
Oct 11, 2002 | 1.641 | 1.708 | 1.641 | 1.662 | 358,751 | +0.04(+2.61%) |
Oct 10, 2002 | 1.593 | 1.630 | 1.555 | 1.620 | 6,315,225 | +0.02(+1.31%) |
Oct 09, 2002 | 1.643 | 1.664 | 1.596 | 1.599 | 2,958,505 | -0.07(-3.97%) |
Oct 08, 2002 | 1.649 | 1.693 | 1.625 | 1.665 | 3,942,681 | +0.05(+3.19%) |
Oct 07, 2002 | 1.654 | 1.662 | 1.597 | 1.614 | 837,087 | -0.04(-2.70%) |
Oct 04, 2002 | 1.712 | 1.723 | 1.636 | 1.659 | 4,625,505 | -0.02(-1.12%) |
Oct 03, 2002 | 1.647 | 1.710 | 1.647 | 1.677 | 4,998,009 | +0.03(+1.67%) |
Oct 02, 2002 | 1.647 | 1.678 | 1.612 | 1.650 | 5,966,040 | -0.01(-0.68%) |