Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 1.740 | 1.925 | 1.729 | 1.845 | 718,000 | +0.08(+4.77%) |
Dec 30, 2002 | 1.741 | 1.775 | 1.717 | 1.761 | 331,000 | -0.01(-0.39%) |
Dec 27, 2002 | 1.733 | 1.768 | 1.698 | 1.768 | 185,000 | +0.04(+2.36%) |
Dec 26, 2002 | 1.700 | 1.752 | 1.697 | 1.727 | 1,022,000 | +0.02(+0.94%) |
Dec 24, 2002 | 1.712 | 1.732 | 1.700 | 1.711 | 169,000 | -0.00(-0.12%) |
Dec 23, 2002 | 1.792 | 1.757 | 1.700 | 1.713 | 286,000 | -0.01(-0.81%) |
Dec 20, 2002 | 1.792 | 1.828 | 1.700 | 1.727 | 557,000 | -0.02(-1.37%) |
Dec 19, 2002 | 1.782 | 1.847 | 1.751 | 1.751 | 814,000 | -0.04(-2.17%) |
Dec 18, 2002 | 1.841 | 1.842 | 1.766 | 1.790 | 607,000 | -0.05(-2.78%) |
Dec 17, 2002 | 1.861 | 1.889 | 1.841 | 1.841 | 144,000 | -0.02(-1.07%) |
Dec 16, 2002 | 1.856 | 1.864 | 1.833 | 1.861 | 275,000 | -0.00(-0.05%) |
Dec 13, 2002 | 1.904 | 1.904 | 1.862 | 1.862 | 125,000 | -0.04(-2.20%) |
Dec 12, 2002 | 1.810 | 1.905 | 1.801 | 1.904 | 238,000 | +0.10(+5.42%) |
Dec 11, 2002 | 1.767 | 1.810 | 1.747 | 1.806 | 205,000 | +0.05(+2.91%) |
Dec 10, 2002 | 1.731 | 1.773 | 1.725 | 1.755 | 71,000 | +0.03(+1.74%) |
Dec 09, 2002 | 1.800 | 1.801 | 1.725 | 1.725 | 640,000 | -0.07(-3.95%) |
Dec 06, 2002 | 1.828 | 1.828 | 1.795 | 1.796 | 100,000 | -0.03(-1.81%) |
Dec 05, 2002 | 1.917 | 1.917 | 1.827 | 1.829 | 137,000 | -0.07(-3.78%) |
Dec 04, 2002 | 1.832 | 1.921 | 1.821 | 1.901 | 237,000 | +0.05(+2.75%) |
Dec 03, 2002 | 1.829 | 1.855 | 1.800 | 1.850 | 125,000 | +0.02(+1.21%) |
Dec 02, 2002 | 1.755 | 1.879 | 1.755 | 1.828 | 329,000 | +0.03(+1.61%) |
Nov 29, 2002 | 1.764 | 1.800 | 1.722 | 1.799 | 162,000 | +0.04(+2.16%) |
Nov 27, 2002 | 1.753 | 1.799 | 1.716 | 1.761 | 490,000 | +0.01(+0.34%) |
Nov 26, 2002 | 1.908 | 1.928 | 1.753 | 1.755 | 630,000 | -0.17(-8.97%) |
Nov 25, 2002 | 1.847 | 1.949 | 1.830 | 1.928 | 250,000 | +0.04(+1.90%) |
Nov 22, 2002 | 1.838 | 1.892 | 1.836 | 1.892 | 157,000 | +0.05(+2.89%) |
Nov 21, 2002 | 1.734 | 1.842 | 1.732 | 1.839 | 455,000 | +0.10(+6.05%) |
Nov 20, 2002 | 1.701 | 1.734 | 1.699 | 1.734 | 127,000 | +0.03(+1.99%) |
Nov 19, 2002 | 1.695 | 1.712 | 1.685 | 1.700 | 140,000 | +0.01(+0.30%) |
Nov 18, 2002 | 1.734 | 1.734 | 1.686 | 1.695 | 194,000 | -0.04(-2.31%) |
Nov 15, 2002 | 1.743 | 1.750 | 1.735 | 1.735 | 61,000 | -0.00(-0.29%) |
Nov 14, 2002 | 1.729 | 1.774 | 1.675 | 1.740 | 195,000 | +0.05(+2.72%) |
Nov 13, 2002 | 1.750 | 1.764 | 1.681 | 1.694 | 416,000 | -0.02(-1.05%) |
Nov 12, 2002 | 1.627 | 1.748 | 1.627 | 1.712 | 177,000 | +0.08(+5.22%) |
Nov 11, 2002 | 1.675 | 1.675 | 1.610 | 1.627 | 876,000 | -0.05(-2.87%) |
Nov 08, 2002 | 1.655 | 1.694 | 1.650 | 1.675 | 153,000 | +0.04(+2.57%) |
Nov 07, 2002 | 1.699 | 1.723 | 1.631 | 1.633 | 357,000 | -0.03(-2.10%) |
Nov 06, 2002 | 1.604 | 1.719 | 1.604 | 1.668 | 1,288,000 | +0.06(+3.92%) |
Nov 05, 2002 | 1.598 | 1.665 | 1.586 | 1.605 | 728,000 | -0.01(-0.61%) |
Nov 04, 2002 | 1.634 | 1.634 | 1.593 | 1.615 | 319,000 | -0.03(-1.53%) |
Nov 01, 2002 | 1.625 | 1.652 | 1.598 | 1.640 | 704,000 | +0.00(+0.31%) |
Oct 31, 2002 | 1.590 | 1.645 | 1.590 | 1.635 | 2,055,000 | +0.04(+2.83%) |
Oct 30, 2002 | 1.605 | 1.605 | 1.584 | 1.590 | 272,000 | -0.01(-0.63%) |
Oct 29, 2002 | 1.640 | 1.640 | 1.590 | 1.600 | 1,837,690 | -0.05(-3.26%) |
Oct 28, 2002 | 1.725 | 1.762 | 1.706 | 1.654 | 410,000 | -0.07(-4.12%) |
Oct 25, 2002 | 1.749 | 1.754 | 1.700 | 1.725 | 87,700,000 | -0.02(-1.32%) |
Oct 24, 2002 | 1.802 | 1.802 | 1.721 | 1.748 | 3,693,000 | -0.02(-1.35%) |
Oct 23, 2002 | 1.768 | 1.825 | 1.759 | 1.772 | 372,000 | -0.00(-0.17%) |
Oct 22, 2002 | 1.814 | 1.814 | 1.737 | 1.775 | 1,048,000 | -0.05(-2.69%) |
Oct 21, 2002 | 1.869 | 1.869 | 1.819 | 1.824 | 192,000 | -0.02(-1.08%) |
Oct 18, 2002 | 1.793 | 1.880 | 1.793 | 1.844 | 390,000 | +0.05(+2.84%) |
Oct 17, 2002 | 1.708 | 1.815 | 1.708 | 1.793 | 461,000 | +0.08(+4.85%) |
Oct 16, 2002 | 1.696 | 1.710 | 1.678 | 1.710 | 67,000 | +0.01(+0.59%) |
Oct 15, 2002 | 1.721 | 1.751 | 1.675 | 1.700 | 1,266,000 | -0.02(-1.16%) |
Oct 14, 2002 | 1.657 | 1.721 | 1.649 | 1.720 | 640,000 | +0.07(+3.99%) |
Oct 11, 2002 | 1.650 | 1.664 | 1.636 | 1.654 | 312,000 | -0.01(-0.71%) |
Oct 10, 2002 | 1.635 | 1.666 | 1.620 | 1.666 | 481,000 | +0.05(+2.83%) |
Oct 09, 2002 | 1.650 | 1.679 | 1.620 | 1.620 | 339,000 | -0.06(-3.40%) |
Oct 08, 2002 | 1.650 | 1.687 | 1.645 | 1.677 | 116,000 | +0.02(+1.21%) |
Oct 07, 2002 | 1.640 | 1.670 | 1.640 | 1.657 | 421,000 | +0.03(+1.58%) |
Oct 04, 2002 | 1.678 | 1.679 | 1.630 | 1.631 | 137,000 | -0.04(-2.39%) |
Oct 03, 2002 | 1.680 | 1.695 | 1.660 | 1.671 | 557,000 | -0.00(-0.11%) |
Oct 02, 2002 | 1.695 | 1.695 | 1.673 | 1.673 | 406,000 | -0.02(-1.24%) |