Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 1.062 | 1.083 | 1.045 | 1.065 | 1,816,462 | -0.00(-0.25%) |
Dec 30, 2002 | 1.085 | 1.088 | 1.066 | 1.068 | 2,512,885 | -0.01(-0.58%) |
Dec 27, 2002 | 1.071 | 1.086 | 1.068 | 1.074 | 1,098,575 | -0.01(-0.57%) |
Dec 26, 2002 | 1.076 | 1.092 | 1.069 | 1.080 | 2,398,227 | +0.00(+0.25%) |
Dec 24, 2002 | 1.084 | 1.088 | 1.076 | 1.077 | 1,145,455 | -0.01(-0.65%) |
Dec 23, 2002 | 1.046 | 1.090 | 1.059 | 1.084 | 5,352,802 | +0.01(+1.31%) |
Dec 20, 2002 | 1.046 | 1.084 | 1.045 | 1.070 | 2,170,604 | -0.01(-0.80%) |
Dec 19, 2002 | 1.061 | 1.089 | 1.051 | 1.079 | 4,682,360 | +0.02(+1.92%) |
Dec 18, 2002 | 1.061 | 1.093 | 1.049 | 1.059 | 7,532,443 | -0.01(-0.83%) |
Dec 17, 2002 | 1.160 | 1.169 | 1.045 | 1.068 | 18,458,328 | -0.14(-11.52%) |
Dec 16, 2002 | 1.164 | 1.213 | 1.144 | 1.207 | 1,210,974 | +0.03(+2.56%) |
Dec 13, 2002 | 1.169 | 1.198 | 1.151 | 1.176 | 1,072,028 | +0.00(+0.14%) |
Dec 12, 2002 | 1.208 | 1.208 | 1.164 | 1.175 | 1,335,800 | -0.01(-1.18%) |
Dec 11, 2002 | 1.201 | 1.204 | 1.171 | 1.189 | 643,330 | -0.01(-1.03%) |
Dec 10, 2002 | 1.160 | 1.201 | 1.143 | 1.201 | 1,421,087 | +0.04(+3.75%) |
Dec 09, 2002 | 1.173 | 1.184 | 1.130 | 1.158 | 1,258,419 | -0.02(-2.10%) |
Dec 06, 2002 | 1.183 | 1.204 | 1.169 | 1.183 | 4,179,670 | -0.03(-2.69%) |
Dec 05, 2002 | 1.230 | 1.239 | 1.184 | 1.215 | 2,151,400 | -0.05(-4.32%) |
Dec 04, 2002 | 1.270 | 1.279 | 1.248 | 1.270 | 3,704,091 | -0.01(-0.91%) |
Dec 03, 2002 | 1.284 | 1.284 | 1.246 | 1.282 | 1,314,901 | +0.01(+0.64%) |
Dec 02, 2002 | 1.275 | 1.300 | 1.265 | 1.274 | 1,745,859 | +0.02(+1.34%) |
Nov 29, 2002 | 1.250 | 1.284 | 1.241 | 1.257 | 986,176 | -0.00(-0.21%) |
Nov 27, 2002 | 1.217 | 1.267 | 1.196 | 1.260 | 1,603,524 | +0.05(+4.02%) |
Nov 26, 2002 | 1.189 | 1.217 | 1.171 | 1.211 | 1,345,966 | +0.02(+1.79%) |
Nov 25, 2002 | 1.174 | 1.241 | 1.173 | 1.190 | 1,914,740 | -0.00(-0.37%) |
Nov 22, 2002 | 1.206 | 1.230 | 1.172 | 1.194 | 1,013,852 | -0.03(-2.67%) |
Nov 21, 2002 | 1.129 | 1.239 | 1.129 | 1.227 | 2,037,306 | +0.09(+8.11%) |
Nov 20, 2002 | 1.133 | 1.146 | 1.108 | 1.135 | 880,554 | +0.01(+0.94%) |
Nov 19, 2002 | 1.129 | 1.146 | 1.116 | 1.124 | 1,387,763 | -0.01(-0.78%) |
Nov 18, 2002 | 1.164 | 1.184 | 1.122 | 1.133 | 1,288,355 | -0.03(-2.44%) |
Nov 15, 2002 | 1.173 | 1.186 | 1.155 | 1.161 | 1,353,874 | -0.00(-0.30%) |
Nov 14, 2002 | 1.143 | 1.169 | 1.113 | 1.165 | 1,397,930 | +0.03(+2.56%) |
Nov 13, 2002 | 1.160 | 1.160 | 1.095 | 1.136 | 2,148,011 | -0.01(-1.00%) |
Nov 12, 2002 | 1.165 | 1.197 | 1.147 | 1.147 | 1,139,807 | -0.01(-0.99%) |
Nov 11, 2002 | 1.138 | 1.182 | 1.138 | 1.159 | 2,556,376 | -0.01(-0.46%) |
Nov 08, 2002 | 1.186 | 1.186 | 1.155 | 1.164 | 1,281,577 | -0.01(-1.05%) |
Nov 07, 2002 | 1.230 | 1.230 | 1.176 | 1.176 | 927,434 | -0.05(-4.11%) |
Nov 06, 2002 | 1.161 | 1.235 | 1.161 | 1.227 | 1,857,129 | +0.05(+4.61%) |
Nov 05, 2002 | 1.195 | 1.195 | 1.154 | 1.173 | 1,779,748 | -0.02(-1.64%) |
Nov 04, 2002 | 1.180 | 1.206 | 1.177 | 1.192 | 1,156,752 | +0.02(+2.05%) |
Nov 01, 2002 | 1.151 | 1.182 | 1.151 | 1.169 | 1,796,128 | +0.02(+1.30%) |
Oct 31, 2002 | 1.159 | 1.177 | 1.130 | 1.153 | 1,174,261 | -0.01(-0.61%) |
Oct 30, 2002 | 1.160 | 1.173 | 1.120 | 1.161 | 1,051,068 | -0.00(-0.23%) |
Oct 29, 2002 | 1.163 | 1.181 | 1.130 | 1.163 | 1,265,592 | -0.00(-0.30%) |
Oct 28, 2002 | 1.195 | 1.195 | 1.159 | 1.167 | 860,780 | -0.05(-3.80%) |
Oct 25, 2002 | 1.191 | 1.213 | 1.169 | 1.213 | 1,016,111 | +0.02(+1.78%) |
Oct 24, 2002 | 1.170 | 1.221 | 1.164 | 1.192 | 2,341,180 | +0.03(+2.36%) |
Oct 23, 2002 | 1.155 | 1.191 | 1.141 | 1.164 | 1,255,889 | -0.00(-0.30%) |
Oct 22, 2002 | 1.199 | 1.201 | 1.155 | 1.168 | 992,389 | -0.02(-2.08%) |
Oct 21, 2002 | 1.152 | 1.203 | 1.152 | 1.192 | 1,555,515 | +0.02(+2.05%) |
Oct 18, 2002 | 1.142 | 1.182 | 1.130 | 1.169 | 2,436,070 | +0.04(+3.13%) |
Oct 17, 2002 | 1.169 | 1.185 | 1.069 | 1.133 | 3,061,382 | -0.02(-1.54%) |
Oct 16, 2002 | 1.164 | 1.177 | 1.107 | 1.151 | 1,718,324 | -0.01(-0.46%) |
Oct 15, 2002 | 1.196 | 1.198 | 1.131 | 1.156 | 3,448,228 | +0.03(+2.27%) |
Oct 14, 2002 | 1.098 | 1.142 | 1.071 | 1.130 | 2,674,797 | +0.03(+2.82%) |
Oct 11, 2002 | 1.142 | 1.148 | 1.082 | 1.099 | 1,782,606 | +0.00(+0.00%) |
Oct 10, 2002 | 1.058 | 1.139 | 1.047 | 1.099 | 1,688,857 | +0.04(+4.18%) |
Oct 09, 2002 | 1.142 | 1.155 | 1.052 | 1.055 | 2,087,575 | -0.09(-8.08%) |
Oct 08, 2002 | 1.171 | 1.173 | 1.131 | 1.148 | 1,877,462 | +0.01(+0.54%) |
Oct 07, 2002 | 1.195 | 1.203 | 1.133 | 1.142 | 1,939,592 | -0.05(-4.23%) |
Oct 04, 2002 | 1.185 | 1.192 | 1.150 | 1.192 | 1,107,008 | +0.01(+0.82%) |
Oct 03, 2002 | 1.164 | 1.199 | 1.159 | 1.183 | 1,323,374 | +0.02(+1.60%) |
Oct 02, 2002 | 1.168 | 1.208 | 1.143 | 1.164 | 3,977,464 | -0.01(-1.05%) |