Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 1.973 | 1.980 | 1.947 | 1.955 | 11,008,789 | -0.02(-1.16%) |
Dec 30, 2002 | 1.976 | 1.980 | 1.941 | 1.978 | 9,382,337 | +0.01(+0.39%) |
Dec 27, 2002 | 1.988 | 1.992 | 1.959 | 1.970 | 7,527,555 | -0.02(-1.15%) |
Dec 26, 2002 | 1.984 | 2.019 | 1.975 | 1.993 | 8,401,252 | +0.01(+0.39%) |
Dec 24, 2002 | 2.012 | 2.023 | 1.981 | 1.985 | 5,698,839 | -0.02(-1.05%) |
Dec 23, 2002 | 2.029 | 2.019 | 1.967 | 2.007 | 10,376,453 | +0.02(+0.87%) |
Dec 20, 2002 | 2.029 | 2.035 | 1.967 | 1.989 | 44,245,240 | -0.01(-0.34%) |
Dec 19, 2002 | 2.038 | 2.061 | 1.990 | 1.996 | 20,697,650 | -0.05(-2.53%) |
Dec 18, 2002 | 2.029 | 2.064 | 2.011 | 2.048 | 23,888,520 | +0.02(+1.09%) |
Dec 17, 2002 | 2.029 | 2.038 | 1.990 | 2.026 | 20,885,838 | -0.02(-0.84%) |
Dec 16, 2002 | 1.953 | 2.056 | 1.942 | 2.043 | 24,137,700 | +0.09(+4.62%) |
Dec 13, 2002 | 1.962 | 1.989 | 1.944 | 1.953 | 15,051,461 | -0.03(-1.69%) |
Dec 12, 2002 | 1.965 | 2.000 | 1.936 | 1.986 | 16,748,810 | +0.03(+1.72%) |
Dec 11, 2002 | 1.947 | 1.976 | 1.942 | 1.953 | 16,659,147 | -0.02(-1.12%) |
Dec 10, 2002 | 1.982 | 2.021 | 1.966 | 1.975 | 17,534,930 | -0.00(-0.15%) |
Dec 09, 2002 | 2.031 | 2.033 | 1.971 | 1.978 | 13,944,744 | -0.06(-2.96%) |
Dec 06, 2002 | 1.942 | 2.052 | 1.942 | 2.038 | 24,789,846 | +0.07(+3.41%) |
Dec 05, 2002 | 2.056 | 2.060 | 1.966 | 1.971 | 23,932,830 | -0.06(-2.84%) |
Dec 04, 2002 | 2.006 | 2.051 | 1.986 | 2.029 | 18,488,384 | +0.02(+0.81%) |
Dec 03, 2002 | 2.077 | 2.078 | 2.002 | 2.012 | 18,935,660 | -0.06(-2.78%) |
Dec 02, 2002 | 2.110 | 2.119 | 2.050 | 2.070 | 18,086,464 | -0.02(-0.74%) |
Nov 29, 2002 | 2.157 | 2.158 | 2.074 | 2.085 | 10,690,275 | -0.07(-3.12%) |
Nov 27, 2002 | 2.103 | 2.175 | 2.101 | 2.152 | 16,161,828 | +0.05(+2.61%) |
Nov 26, 2002 | 2.085 | 2.116 | 2.081 | 2.098 | 16,264,524 | -0.01(-0.64%) |
Nov 25, 2002 | 2.101 | 2.118 | 2.075 | 2.111 | 14,057,345 | +0.02(+0.92%) |
Nov 22, 2002 | 2.062 | 2.105 | 2.057 | 2.092 | 15,445,042 | +0.03(+1.30%) |
Nov 21, 2002 | 2.105 | 2.148 | 2.047 | 2.065 | 32,248,588 | -0.04(-1.69%) |
Nov 20, 2002 | 2.042 | 2.113 | 2.038 | 2.101 | 14,838,771 | +0.05(+2.43%) |
Nov 19, 2002 | 2.024 | 2.090 | 2.000 | 2.051 | 21,512,960 | -0.01(-0.60%) |
Nov 18, 2002 | 2.112 | 2.124 | 2.062 | 2.063 | 18,474,830 | -0.05(-2.23%) |
Nov 15, 2002 | 2.149 | 2.153 | 2.045 | 2.110 | 32,766,238 | -0.05(-2.31%) |
Nov 14, 2002 | 2.105 | 2.171 | 2.101 | 2.160 | 16,657,062 | +0.06(+2.88%) |
Nov 13, 2002 | 2.073 | 2.114 | 2.056 | 2.100 | 21,225,204 | +0.00(+0.23%) |
Nov 12, 2002 | 2.089 | 2.154 | 2.073 | 2.095 | 17,591,230 | +0.01(+0.32%) |
Nov 11, 2002 | 2.105 | 2.130 | 2.080 | 2.088 | 19,624,816 | -0.08(-3.54%) |
Nov 08, 2002 | 2.188 | 2.211 | 2.153 | 2.165 | 17,886,284 | -0.04(-1.61%) |
Nov 07, 2002 | 2.219 | 2.222 | 2.181 | 2.200 | 17,550,046 | -0.02(-0.99%) |
Nov 06, 2002 | 2.247 | 2.249 | 2.180 | 2.222 | 19,320,378 | -0.02(-0.73%) |
Nov 05, 2002 | 2.167 | 2.244 | 2.166 | 2.239 | 15,696,829 | +0.05(+2.10%) |
Nov 04, 2002 | 2.243 | 2.274 | 2.182 | 2.193 | 28,154,308 | -0.10(-4.19%) |
Nov 01, 2002 | 2.307 | 2.317 | 2.267 | 2.289 | 28,472,300 | +0.00(+0.08%) |
Oct 31, 2002 | 2.283 | 2.312 | 2.264 | 2.287 | 19,420,466 | +0.01(+0.25%) |
Oct 30, 2002 | 2.243 | 2.296 | 2.215 | 2.281 | 1,836,171,008 | +0.03(+1.19%) |
Oct 29, 2002 | 2.240 | 2.267 | 2.206 | 2.254 | 23,727,960 | +0.03(+1.34%) |
Oct 28, 2002 | 2.296 | 2.301 | 2.206 | 2.224 | 19,494,492 | -0.07(-3.09%) |
Oct 25, 2002 | 2.159 | 2.295 | 2.158 | 2.295 | 25,608,806 | +0.14(+6.59%) |
Oct 24, 2002 | 2.221 | 2.242 | 2.134 | 2.153 | 20,282,220 | -0.06(-2.90%) |
Oct 23, 2002 | 2.169 | 2.219 | 2.162 | 2.218 | 15,932,832 | +0.05(+2.35%) |
Oct 22, 2002 | 2.175 | 2.254 | 2.148 | 2.167 | 16,154,008 | -0.05(-2.25%) |
Oct 21, 2002 | 2.144 | 2.219 | 2.112 | 2.217 | 17,937,894 | +0.07(+3.45%) |
Oct 18, 2002 | 2.086 | 2.145 | 2.078 | 2.143 | 25,431,564 | +0.06(+2.85%) |
Oct 17, 2002 | 2.257 | 2.257 | 2.042 | 2.083 | 55,790,612 | -0.16(-7.22%) |
Oct 16, 2002 | 2.214 | 2.268 | 2.212 | 2.245 | 23,857,242 | -0.01(-0.55%) |
Oct 15, 2002 | 2.288 | 2.312 | 2.199 | 2.258 | 26,847,932 | +0.04(+1.95%) |
Oct 14, 2002 | 2.171 | 2.228 | 2.162 | 2.215 | 19,247,500 | +0.04(+1.94%) |
Oct 11, 2002 | 2.147 | 2.197 | 2.110 | 2.172 | 24,879,368 | +0.04(+2.03%) |
Oct 10, 2002 | 2.038 | 2.137 | 1.983 | 2.129 | 35,458,224 | +0.06(+3.11%) |
Oct 09, 2002 | 2.074 | 2.107 | 2.049 | 2.065 | 23,735,778 | -0.02(-0.97%) |
Oct 08, 2002 | 2.040 | 2.119 | 2.034 | 2.085 | 20,961,234 | +0.06(+2.98%) |
Oct 07, 2002 | 2.000 | 2.064 | 1.998 | 2.025 | 21,496,800 | -0.01(-0.56%) |
Oct 04, 2002 | 2.062 | 2.106 | 2.013 | 2.036 | 30,468,354 | +0.01(+0.61%) |
Oct 03, 2002 | 2.004 | 2.067 | 1.995 | 2.024 | 21,778,822 | +0.02(+0.91%) |
Oct 02, 2002 | 2.032 | 2.064 | 1.991 | 2.006 | 25,391,434 | -0.05(-2.65%) |