Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 1.680 | 1.950 | 1.680 | 1.800 | 185,000 | +0.11(+6.51%) |
Dec 30, 2002 | 1.760 | 1.820 | 1.680 | 1.690 | 91,200 | -0.11(-6.11%) |
Dec 27, 2002 | 1.810 | 1.850 | 1.800 | 1.800 | 36,300 | -0.02(-1.10%) |
Dec 26, 2002 | 1.810 | 1.830 | 1.810 | 1.820 | 17,600 | +0.04(+2.36%) |
Dec 24, 2002 | 1.890 | 1.890 | 1.550 | 1.778 | 45,000 | -0.12(-6.42%) |
Dec 23, 2002 | 1.750 | 1.900 | 1.630 | 1.900 | 48,300 | +0.15(+8.57%) |
Dec 20, 2002 | 1.750 | 1.950 | 1.630 | 1.750 | 158,700 | +0.05(+3.00%) |
Dec 19, 2002 | 1.720 | 1.840 | 1.620 | 1.699 | 142,500 | -0.01(-0.64%) |
Dec 18, 2002 | 1.520 | 1.760 | 1.470 | 1.710 | 261,900 | +0.18(+11.76%) |
Dec 17, 2002 | 1.550 | 1.590 | 1.390 | 1.530 | 55,900 | -0.06(-3.83%) |
Dec 16, 2002 | 1.790 | 1.790 | 1.560 | 1.591 | 168,400 | -0.22(-12.10%) |
Dec 13, 2002 | 1.840 | 1.900 | 1.800 | 1.810 | 75,500 | -0.09(-4.74%) |
Dec 12, 2002 | 2.030 | 2.230 | 1.840 | 1.900 | 125,000 | -0.03(-1.55%) |
Dec 11, 2002 | 1.950 | 2.000 | 1.900 | 1.930 | 98,400 | -0.07(-3.50%) |
Dec 10, 2002 | 1.950 | 2.100 | 1.850 | 2.000 | 162,600 | +0.05(+2.51%) |
Dec 09, 2002 | 2.160 | 2.340 | 1.900 | 1.951 | 107,400 | -0.30(-13.33%) |
Dec 06, 2002 | 2.029 | 2.340 | 1.900 | 2.251 | 108,800 | +0.24(+11.99%) |
Dec 05, 2002 | 2.230 | 2.370 | 2.000 | 2.010 | 117,900 | -0.36(-15.01%) |
Dec 04, 2002 | 2.630 | 2.630 | 2.300 | 2.365 | 180,200 | -0.29(-11.09%) |
Dec 03, 2002 | 2.780 | 2.790 | 2.560 | 2.660 | 512,000 | -0.16(-5.67%) |
Dec 02, 2002 | 2.700 | 3.490 | 2.540 | 2.820 | 657,600 | +0.13(+4.83%) |
Nov 29, 2002 | 2.610 | 2.760 | 2.550 | 2.690 | 420,500 | +0.12(+4.67%) |
Nov 27, 2002 | 2.450 | 2.580 | 2.399 | 2.570 | 1,064,000 | +0.26(+11.26%) |
Nov 26, 2002 | 2.400 | 2.550 | 2.240 | 2.310 | 155,900 | -0.07(-2.94%) |
Nov 25, 2002 | 2.350 | 2.620 | 2.300 | 2.380 | 305,700 | +0.19(+8.68%) |
Nov 22, 2002 | 1.900 | 2.210 | 1.850 | 2.190 | 210,600 | +0.29(+15.26%) |
Nov 21, 2002 | 1.580 | 1.950 | 1.580 | 1.900 | 311,400 | +0.32(+20.25%) |
Nov 20, 2002 | 1.510 | 1.620 | 1.500 | 1.580 | 74,400 | +0.04(+2.60%) |
Nov 19, 2002 | 1.590 | 1.610 | 1.500 | 1.540 | 39,000 | -0.06(-3.75%) |
Nov 18, 2002 | 1.650 | 1.680 | 1.600 | 1.600 | 155,200 | -0.00(-0.06%) |
Nov 15, 2002 | 1.660 | 1.690 | 1.580 | 1.601 | 64,500 | -0.06(-3.55%) |
Nov 14, 2002 | 1.570 | 1.690 | 1.550 | 1.660 | 194,100 | +0.09(+5.73%) |
Nov 13, 2002 | 1.540 | 1.590 | 1.490 | 1.570 | 66,900 | +0.09(+6.08%) |
Nov 12, 2002 | 1.520 | 1.660 | 1.440 | 1.480 | 93,600 | -0.07(-4.52%) |
Nov 11, 2002 | 1.690 | 1.720 | 1.450 | 1.550 | 114,800 | -0.20(-11.43%) |
Nov 08, 2002 | 1.550 | 1.750 | 1.480 | 1.750 | 113,300 | +0.19(+12.18%) |
Nov 07, 2002 | 1.630 | 1.690 | 1.560 | 1.560 | 73,900 | -0.07(-4.29%) |
Nov 06, 2002 | 1.580 | 1.640 | 1.410 | 1.630 | 161,300 | +0.05(+3.16%) |
Nov 05, 2002 | 1.540 | 1.640 | 1.500 | 1.580 | 70,400 | +0.03(+1.94%) |
Nov 04, 2002 | 1.370 | 1.690 | 1.330 | 1.550 | 384,900 | +0.20(+14.81%) |
Nov 01, 2002 | 1.190 | 1.400 | 1.140 | 1.350 | 169,700 | +0.22(+19.47%) |
Oct 31, 2002 | 1.140 | 1.190 | 1.100 | 1.130 | 310,000 | -0.01(-0.88%) |
Oct 30, 2002 | 1.080 | 1.160 | 1.080 | 1.140 | 248,300 | +0.00(+0.00%) |
Oct 29, 2002 | 1.110 | 1.200 | 1.020 | 1.140 | 109,000 | +0.07(+6.54%) |
Oct 28, 2002 | 1.150 | 1.160 | 1.010 | 1.070 | 82,400 | -0.06(-5.31%) |
Oct 25, 2002 | 1.050 | 1.130 | 0.9600 | 1.130 | 167,672 | +0.16(+16.49%) |
Oct 24, 2002 | 1.190 | 1.190 | 0.9600 | 0.9700 | 317,155 | -0.23(-19.10%) |
Oct 23, 2002 | 1.100 | 1.200 | 1.080 | 1.199 | 65,486 | +0.12(+11.02%) |
Oct 22, 2002 | 1.080 | 1.090 | 1.030 | 1.080 | 35,600 | -0.01(-0.92%) |
Oct 21, 2002 | 1.070 | 1.170 | 1.010 | 1.090 | 70,700 | -0.01(-1.00%) |
Oct 18, 2002 | 1.240 | 1.250 | 1.000 | 1.101 | 91,359 | -0.07(-5.90%) |
Oct 17, 2002 | 1.140 | 1.230 | 1.091 | 1.170 | 277,200 | +0.08(+7.14%) |
Oct 16, 2002 | 1.220 | 1.220 | 1.040 | 1.092 | 198,479 | -0.16(-12.64%) |
Oct 15, 2002 | 1.140 | 1.250 | 0.9410 | 1.250 | 1,172,849 | +0.00(+0.00%) |
Oct 14, 2002 | 1.100 | 1.280 | 1.060 | 1.250 | 436,300 | +0.22(+21.36%) |
Oct 11, 2002 | 1.000 | 1.240 | 0.9400 | 1.030 | 4,277,800 | -0.09(-8.04%) |
Oct 10, 2002 | 1.130 | 1.251 | 1.080 | 1.120 | 266,000 | +0.01(+0.90%) |
Oct 09, 2002 | 1.300 | 1.490 | 1.050 | 1.110 | 287,500 | -0.51(-31.37%) |
Oct 07, 2002 | 1.810 | 1.860 | 1.590 | 1.617 | 36,391 | -0.20(-11.13%) |
Oct 04, 2002 | 2.000 | 2.070 | 1.750 | 1.820 | 56,700 | -0.09(-4.71%) |
Oct 03, 2002 | 1.810 | 1.910 | 1.810 | 1.910 | 72,050 | +0.08(+4.37%) |
Oct 02, 2002 | 2.080 | 2.080 | 1.870 | 1.830 | 140,700 | -0.12(-6.15%) |