Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 1.590 | 1.840 | 1.580 | 1.580 | 65,800 | -0.02(-1.25%) |
Dec 30, 2002 | 1.600 | 1.700 | 1.560 | 1.600 | 78,300 | -0.10(-5.88%) |
Dec 27, 2002 | 1.650 | 1.700 | 1.540 | 1.700 | 31,900 | +0.04(+2.41%) |
Dec 26, 2002 | 1.660 | 1.750 | 1.520 | 1.660 | 93,500 | +0.00(+0.00%) |
Dec 24, 2002 | 1.550 | 1.800 | 1.480 | 1.660 | 44,200 | -0.04(-2.35%) |
Dec 23, 2002 | 1.300 | 1.780 | 1.300 | 1.700 | 365,100 | +0.40(+30.77%) |
Dec 20, 2002 | 1.300 | 1.390 | 1.300 | 1.300 | 73,700 | -0.16(-10.96%) |
Dec 19, 2002 | 1.420 | 1.470 | 1.270 | 1.460 | 23,200 | +0.02(+1.39%) |
Dec 18, 2002 | 1.450 | 1.500 | 1.400 | 1.440 | 28,500 | +0.04(+2.86%) |
Dec 17, 2002 | 1.410 | 1.570 | 1.360 | 1.400 | 24,200 | -0.06(-4.11%) |
Dec 16, 2002 | 1.440 | 1.550 | 1.320 | 1.460 | 21,800 | -0.12(-7.59%) |
Dec 13, 2002 | 1.510 | 1.580 | 1.410 | 1.580 | 18,000 | +0.07(+4.64%) |
Dec 12, 2002 | 1.650 | 1.700 | 1.420 | 1.510 | 18,400 | -0.05(-3.21%) |
Dec 11, 2002 | 1.550 | 1.680 | 1.420 | 1.560 | 59,400 | +0.05(+3.31%) |
Dec 10, 2002 | 1.490 | 1.750 | 1.470 | 1.510 | 84,000 | -0.09(-5.63%) |
Dec 09, 2002 | 1.590 | 1.650 | 1.590 | 1.600 | 9,300 | +0.00(+0.00%) |
Dec 06, 2002 | 1.600 | 1.600 | 1.600 | 1.600 | 1,000 | -0.03(-1.84%) |
Dec 05, 2002 | 1.780 | 1.780 | 1.550 | 1.630 | 8,900 | -0.09(-5.23%) |
Dec 04, 2002 | 1.600 | 1.800 | 1.570 | 1.720 | 50,900 | +0.10(+6.17%) |
Dec 03, 2002 | 1.610 | 1.640 | 1.610 | 1.620 | 800 | -0.03(-1.82%) |
Dec 02, 2002 | 1.720 | 1.800 | 1.650 | 1.650 | 44,300 | -0.11(-6.25%) |
Nov 29, 2002 | 1.750 | 1.830 | 1.690 | 1.760 | 19,600 | +0.05(+2.92%) |
Nov 27, 2002 | 1.700 | 1.750 | 1.600 | 1.710 | 33,400 | +0.12(+7.61%) |
Nov 26, 2002 | 1.550 | 1.600 | 1.500 | 1.589 | 55,800 | +0.01(+0.57%) |
Nov 25, 2002 | 1.650 | 1.700 | 1.580 | 1.580 | 73,200 | -0.08(-4.82%) |
Nov 22, 2002 | 1.730 | 1.730 | 1.650 | 1.660 | 8,200 | +0.01(+0.61%) |
Nov 21, 2002 | 1.730 | 1.830 | 1.610 | 1.650 | 41,500 | -0.08(-4.62%) |
Nov 20, 2002 | 1.720 | 1.730 | 1.676 | 1.730 | 37,700 | +0.07(+4.28%) |
Nov 19, 2002 | 1.600 | 1.740 | 1.590 | 1.659 | 53,900 | -0.08(-4.66%) |
Nov 18, 2002 | 1.740 | 1.740 | 1.520 | 1.740 | 102,400 | +0.13(+8.07%) |
Nov 15, 2002 | 1.631 | 1.631 | 1.500 | 1.610 | 13,000 | -0.04(-2.42%) |
Nov 14, 2002 | 1.790 | 1.800 | 1.630 | 1.650 | 39,000 | -0.05(-2.94%) |
Nov 13, 2002 | 1.620 | 1.750 | 1.600 | 1.700 | 107,500 | +0.20(+13.33%) |
Nov 12, 2002 | 1.530 | 1.530 | 1.480 | 1.500 | 42,600 | +0.00(+0.00%) |
Nov 11, 2002 | 1.520 | 1.700 | 1.490 | 1.500 | 40,000 | -0.03(-1.96%) |
Nov 08, 2002 | 1.490 | 1.560 | 1.450 | 1.530 | 72,500 | +0.13(+9.29%) |
Nov 07, 2002 | 1.270 | 1.430 | 1.270 | 1.400 | 105,300 | +0.16(+12.90%) |
Nov 06, 2002 | 1.270 | 1.340 | 1.220 | 1.240 | 62,400 | -0.12(-8.82%) |
Nov 05, 2002 | 1.200 | 1.360 | 1.180 | 1.360 | 90,800 | +0.13(+10.57%) |
Nov 04, 2002 | 1.250 | 1.260 | 1.130 | 1.230 | 42,800 | +0.06(+5.13%) |
Nov 01, 2002 | 1.220 | 1.220 | 1.120 | 1.170 | 42,700 | +0.00(+0.00%) |
Oct 31, 2002 | 1.200 | 1.230 | 1.070 | 1.170 | 83,100 | -0.03(-2.50%) |
Oct 30, 2002 | 1.120 | 1.200 | 1.120 | 1.200 | 3,500 | +0.10(+9.09%) |
Oct 29, 2002 | 1.110 | 1.110 | 1.100 | 1.100 | 5,900 | +0.00(+0.00%) |
Oct 28, 2002 | 1.200 | 1.230 | 1.080 | 1.100 | 20,600 | +0.07(+6.80%) |
Oct 25, 2002 | 1.110 | 1.160 | 1.020 | 1.030 | 15,700 | -0.15(-12.71%) |
Oct 24, 2002 | 1.130 | 1.181 | 1.120 | 1.180 | 4,800 | +0.00(+0.00%) |
Oct 23, 2002 | 1.200 | 1.200 | 1.150 | 1.180 | 4,100 | -0.01(-0.42%) |
Oct 22, 2002 | 1.199 | 1.260 | 1.150 | 1.185 | 15,600 | +0.06(+4.87%) |
Oct 21, 2002 | 1.199 | 1.199 | 1.110 | 1.130 | 9,500 | -0.07(-5.83%) |
Oct 18, 2002 | 1.170 | 1.200 | 1.170 | 1.200 | 3,400 | +0.02(+1.69%) |
Oct 17, 2002 | 1.350 | 1.350 | 1.120 | 1.180 | 59,600 | -0.05(-4.07%) |
Oct 16, 2002 | 1.200 | 1.230 | 1.150 | 1.230 | 30,725 | -0.01(-0.73%) |
Oct 15, 2002 | 1.200 | 1.239 | 1.140 | 1.239 | 8,300 | -0.01(-0.88%) |
Oct 14, 2002 | 1.200 | 1.250 | 1.140 | 1.250 | 25,975 | +0.18(+16.82%) |
Oct 11, 2002 | 1.260 | 1.260 | 1.070 | 1.070 | 21,900 | -0.23(-17.69%) |
Oct 10, 2002 | 1.250 | 1.330 | 1.200 | 1.300 | 38,600 | +0.07(+5.69%) |
Oct 09, 2002 | 1.201 | 1.240 | 1.201 | 1.230 | 18,800 | +0.03(+2.50%) |
Oct 08, 2002 | 1.270 | 1.270 | 1.200 | 1.200 | 11,200 | -0.20(-14.29%) |
Oct 07, 2002 | 1.400 | 1.430 | 1.390 | 1.400 | 1,800 | -0.03(-2.10%) |
Oct 04, 2002 | 1.250 | 1.430 | 1.090 | 1.430 | 38,600 | +0.10(+7.60%) |
Oct 03, 2002 | 1.270 | 1.329 | 1.270 | 1.329 | 5,800 | -0.02(-1.56%) |
Oct 02, 2002 | 1.320 | 1.350 | 1.250 | 1.350 | 1,800 | -0.01(-0.74%) |