Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 1.187 | 1.194 | 1.172 | 1.173 | 1,660,824 | -0.01(-0.95%) |
Dec 30, 2002 | 1.169 | 1.193 | 1.159 | 1.184 | 1,682,076 | +0.01(+1.27%) |
Dec 27, 2002 | 1.180 | 1.235 | 1.160 | 1.169 | 2,062,482 | -0.02(-1.29%) |
Dec 26, 2002 | 1.172 | 1.200 | 1.171 | 1.185 | 1,333,547 | +0.01(+1.27%) |
Dec 24, 2002 | 1.170 | 1.174 | 1.166 | 1.170 | 618,425 | -0.00(-0.08%) |
Dec 23, 2002 | 1.181 | 1.188 | 1.162 | 1.171 | 2,725,536 | -0.01(-1.17%) |
Dec 20, 2002 | 1.165 | 1.185 | 1.152 | 1.185 | 2,570,399 | +0.02(+1.92%) |
Dec 19, 2002 | 1.153 | 1.176 | 1.151 | 1.162 | 1,953,035 | +0.00(+0.43%) |
Dec 18, 2002 | 1.179 | 1.179 | 1.155 | 1.157 | 1,751,144 | -0.02(-1.97%) |
Dec 17, 2002 | 1.173 | 1.193 | 1.169 | 1.181 | 2,013,603 | +0.00(+0.16%) |
Dec 16, 2002 | 1.159 | 1.179 | 1.159 | 1.179 | 1,733,080 | +0.02(+1.29%) |
Dec 13, 2002 | 1.188 | 1.188 | 1.158 | 1.164 | 1,689,514 | -0.03(-2.47%) |
Dec 12, 2002 | 1.180 | 1.199 | 1.165 | 1.193 | 1,466,370 | +0.01(+1.10%) |
Dec 11, 2002 | 1.185 | 1.197 | 1.170 | 1.180 | 1,573,692 | -0.01(-0.50%) |
Dec 10, 2002 | 1.150 | 1.188 | 1.148 | 1.186 | 5,148,236 | +0.05(+4.11%) |
Dec 09, 2002 | 1.141 | 1.152 | 1.135 | 1.139 | 2,667,094 | -0.02(-1.39%) |
Dec 06, 2002 | 1.160 | 1.174 | 1.146 | 1.155 | 2,809,481 | -0.01(-0.93%) |
Dec 05, 2002 | 1.187 | 1.187 | 1.166 | 1.166 | 2,086,921 | -0.02(-1.28%) |
Dec 04, 2002 | 1.192 | 1.192 | 1.154 | 1.181 | 5,077,043 | -0.01(-1.12%) |
Dec 03, 2002 | 1.237 | 1.243 | 1.191 | 1.194 | 7,735,636 | -0.05(-3.64%) |
Dec 02, 2002 | 1.247 | 1.262 | 1.225 | 1.240 | 6,769,744 | +0.03(+2.27%) |
Nov 29, 2002 | 1.212 | 1.222 | 1.205 | 1.212 | 1,418,554 | +0.00(+0.23%) |
Nov 27, 2002 | 1.159 | 1.212 | 1.159 | 1.209 | 3,189,887 | +0.05(+4.58%) |
Nov 26, 2002 | 1.166 | 1.180 | 1.149 | 1.156 | 2,885,987 | -0.01(-0.85%) |
Nov 25, 2002 | 1.153 | 1.176 | 1.147 | 1.166 | 2,975,245 | +0.03(+2.21%) |
Nov 22, 2002 | 1.121 | 1.148 | 1.115 | 1.141 | 4,143,028 | +0.02(+1.78%) |
Nov 21, 2002 | 1.054 | 1.125 | 1.051 | 1.121 | 5,276,809 | +0.08(+8.07%) |
Nov 20, 2002 | 1.055 | 1.061 | 1.003 | 1.037 | 12,851,995 | -0.04(-3.31%) |
Nov 19, 2002 | 1.071 | 1.085 | 1.069 | 1.073 | 1,459,995 | +0.00(+0.11%) |
Nov 18, 2002 | 1.094 | 1.095 | 1.069 | 1.072 | 1,936,034 | -0.02(-1.60%) |
Nov 15, 2002 | 1.076 | 1.101 | 1.074 | 1.089 | 3,189,887 | +0.01(+0.78%) |
Nov 14, 2002 | 1.073 | 1.100 | 1.073 | 1.081 | 1,683,138 | +0.02(+1.84%) |
Nov 13, 2002 | 1.037 | 1.068 | 1.033 | 1.061 | 3,139,946 | +0.02(+2.27%) |
Nov 12, 2002 | 1.046 | 1.055 | 1.035 | 1.038 | 2,831,795 | -0.01(-0.90%) |
Nov 11, 2002 | 1.072 | 1.078 | 1.044 | 1.047 | 1,597,069 | -0.03(-2.75%) |
Nov 08, 2002 | 1.093 | 1.121 | 1.068 | 1.077 | 1,896,718 | -0.02(-1.49%) |
Nov 07, 2002 | 1.131 | 1.131 | 1.088 | 1.093 | 2,411,011 | -0.04(-3.47%) |
Nov 06, 2002 | 1.088 | 1.136 | 1.077 | 1.132 | 3,856,130 | +0.06(+5.73%) |
Nov 05, 2002 | 1.058 | 1.077 | 1.052 | 1.071 | 2,840,296 | +0.01(+0.84%) |
Nov 04, 2002 | 1.082 | 1.096 | 1.061 | 1.062 | 2,285,625 | -0.00(-0.16%) |
Nov 01, 2002 | 1.044 | 1.064 | 1.035 | 1.063 | 3,132,507 | +0.01(+0.49%) |
Oct 31, 2002 | 1.043 | 1.060 | 1.030 | 1.058 | 3,839,128 | +0.02(+1.72%) |
Oct 30, 2002 | 1.043 | 1.049 | 1.028 | 1.040 | 3,111,256 | -0.00(-0.29%) |
Oct 29, 2002 | 1.042 | 1.050 | 1.023 | 1.043 | 2,611,840 | -0.02(-1.75%) |
Oct 28, 2002 | 1.103 | 1.108 | 1.057 | 1.062 | 3,940,074 | -0.04(-3.24%) |
Oct 25, 2002 | 1.071 | 1.105 | 1.056 | 1.098 | 2,882,799 | +0.02(+1.86%) |
Oct 24, 2002 | 1.152 | 1.155 | 1.066 | 1.078 | 4,236,536 | -0.07(-6.24%) |
Oct 23, 2002 | 1.125 | 1.151 | 1.105 | 1.149 | 3,439,595 | +0.01(+1.29%) |
Oct 22, 2002 | 1.156 | 1.156 | 1.115 | 1.135 | 4,960,158 | -0.03(-2.29%) |
Oct 21, 2002 | 1.087 | 1.166 | 1.074 | 1.161 | 3,338,649 | +0.07(+6.84%) |
Oct 18, 2002 | 1.088 | 1.094 | 1.048 | 1.087 | 3,519,289 | -0.00(-0.11%) |
Oct 17, 2002 | 1.053 | 1.089 | 1.052 | 1.088 | 1,865,903 | +0.06(+5.50%) |
Oct 16, 2002 | 1.084 | 1.093 | 1.030 | 1.031 | 3,103,818 | -0.06(-5.88%) |
Oct 15, 2002 | 1.047 | 1.097 | 1.047 | 1.096 | 3,776,435 | +0.09(+8.96%) |
Oct 14, 2002 | 1.053 | 1.053 | 0.9860 | 1.006 | 5,176,926 | -0.06(-5.52%) |
Oct 11, 2002 | 1.035 | 1.078 | 1.021 | 1.065 | 6,500,910 | +0.06(+5.82%) |
Oct 10, 2002 | 0.9411 | 1.012 | 0.9411 | 1.006 | 5,220,492 | +0.08(+8.47%) |
Oct 09, 2002 | 0.9611 | 0.9672 | 0.9220 | 0.9275 | 5,424,509 | -0.04(-4.09%) |
Oct 08, 2002 | 1.032 | 1.032 | 0.9030 | 0.9670 | 12,254,821 | -0.06(-6.27%) |
Oct 07, 2002 | 1.068 | 1.081 | 1.027 | 1.032 | 2,191,055 | -0.04(-3.50%) |
Oct 04, 2002 | 1.106 | 1.115 | 1.060 | 1.069 | 5,964,303 | -0.03(-2.80%) |
Oct 03, 2002 | 1.146 | 1.155 | 1.095 | 1.100 | 3,764,747 | -0.04(-3.83%) |
Oct 02, 2002 | 1.158 | 1.176 | 1.142 | 1.144 | 3,665,926 | -0.02(-1.96%) |