Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 0.8890 | 1.078 | 0.8851 | 1.062 | 23,041,766 | +0.17(+18.94%) |
Dec 30, 2002 | 0.8654 | 0.8930 | 0.8576 | 0.8930 | 12,166,701 | +0.03(+3.18%) |
Dec 27, 2002 | 0.9048 | 0.9048 | 0.8497 | 0.8654 | 8,731,574 | -0.02(-1.79%) |
Dec 26, 2002 | 0.8851 | 0.8930 | 0.8654 | 0.8812 | 9,555,719 | -0.00(-0.44%) |
Dec 24, 2002 | 0.8890 | 0.9008 | 0.8694 | 0.8851 | 4,958,602 | -0.01(-1.32%) |
Dec 23, 2002 | 0.8654 | 0.9087 | 0.8654 | 0.8969 | 8,996,205 | +0.01(+1.33%) |
Dec 20, 2002 | 0.9244 | 0.9598 | 0.8654 | 0.8851 | 13,806,858 | -0.04(-4.26%) |
Dec 19, 2002 | 0.9441 | 0.9834 | 0.9244 | 0.9244 | 7,304,698 | -0.03(-2.89%) |
Dec 18, 2002 | 0.9520 | 1.007 | 0.9244 | 0.9520 | 8,404,152 | -0.04(-3.59%) |
Dec 17, 2002 | 1.046 | 1.054 | 0.9874 | 0.9874 | 6,867,458 | -0.06(-5.99%) |
Dec 16, 2002 | 1.113 | 1.160 | 1.035 | 1.050 | 15,273,136 | -0.06(-5.32%) |
Dec 13, 2002 | 0.9480 | 1.113 | 0.9480 | 1.109 | 19,912,198 | +0.19(+20.51%) |
Dec 12, 2002 | 0.8615 | 0.9323 | 0.8536 | 0.9205 | 7,674,064 | +0.06(+6.36%) |
Dec 11, 2002 | 0.8969 | 0.9008 | 0.8654 | 0.8654 | 4,491,620 | -0.04(-4.35%) |
Dec 10, 2002 | 0.8812 | 0.9323 | 0.8458 | 0.9048 | 8,042,921 | +0.03(+3.14%) |
Dec 09, 2002 | 0.8969 | 0.9323 | 0.8615 | 0.8772 | 7,972,759 | -0.06(-5.91%) |
Dec 06, 2002 | 0.9008 | 0.9598 | 0.8890 | 0.9323 | 5,680,047 | -0.00(-0.42%) |
Dec 05, 2002 | 0.9480 | 0.9756 | 0.9048 | 0.9362 | 8,555,915 | -0.01(-1.24%) |
Dec 04, 2002 | 0.9638 | 0.9834 | 0.9048 | 0.9480 | 10,107,862 | -0.05(-4.74%) |
Dec 03, 2002 | 0.9952 | 1.023 | 0.9638 | 0.9952 | 7,397,230 | -0.03(-2.69%) |
Dec 02, 2002 | 1.101 | 1.101 | 0.9756 | 1.023 | 10,056,003 | -0.04(-3.35%) |
Nov 29, 2002 | 1.015 | 1.090 | 1.015 | 1.058 | 5,814,778 | +0.04(+4.26%) |
Nov 27, 2002 | 1.117 | 1.133 | 0.9992 | 1.015 | 13,356,145 | -0.10(-9.16%) |
Nov 26, 2002 | 1.113 | 1.160 | 1.109 | 1.117 | 13,042,705 | +0.01(+1.07%) |
Nov 25, 2002 | 1.141 | 1.219 | 1.094 | 1.105 | 19,219,986 | -0.05(-4.10%) |
Nov 22, 2002 | 1.054 | 1.153 | 0.9795 | 1.153 | 18,115,702 | +0.10(+9.33%) |
Nov 21, 2002 | 1.015 | 1.129 | 1.003 | 1.054 | 13,499,265 | +0.05(+4.69%) |
Nov 20, 2002 | 0.9913 | 1.011 | 0.9834 | 1.007 | 6,405,814 | +0.00(+0.00%) |
Nov 19, 2002 | 1.011 | 1.042 | 0.9834 | 1.007 | 8,341,362 | -0.00(-0.39%) |
Nov 18, 2002 | 0.9992 | 1.054 | 0.9598 | 1.011 | 9,813,233 | +0.02(+1.98%) |
Nov 15, 2002 | 1.031 | 1.082 | 0.9480 | 0.9913 | 21,759,534 | -0.11(-9.68%) |
Nov 14, 2002 | 0.9323 | 1.121 | 0.8261 | 1.098 | 20,792,016 | +0.14(+14.81%) |
Nov 13, 2002 | 1.070 | 1.094 | 0.9048 | 0.9559 | 19,185,160 | -0.11(-10.66%) |
Nov 12, 2002 | 1.129 | 1.168 | 1.042 | 1.070 | 25,035,274 | +0.05(+4.62%) |
Nov 11, 2002 | 0.8458 | 1.023 | 0.8064 | 1.023 | 22,535,636 | -0.00(-0.38%) |
Nov 08, 2002 | 1.133 | 1.212 | 0.9244 | 1.027 | 24,139,440 | -0.18(-14.71%) |
Nov 07, 2002 | 1.082 | 1.219 | 1.003 | 1.204 | 23,852,184 | +0.12(+11.27%) |
Nov 06, 2002 | 0.9638 | 1.086 | 0.9559 | 1.082 | 21,190,614 | +0.15(+15.55%) |
Nov 05, 2002 | 0.8694 | 0.9756 | 0.8654 | 0.9362 | 10,767,788 | +0.07(+7.69%) |
Nov 04, 2002 | 0.8654 | 0.9795 | 0.8458 | 0.8694 | 17,162,926 | +0.05(+6.25%) |
Nov 01, 2002 | 0.7474 | 0.8654 | 0.7081 | 0.8182 | 16,687,301 | +0.08(+10.64%) |
Oct 31, 2002 | 0.5940 | 0.7395 | 0.5743 | 0.7395 | 16,212,947 | +0.15(+24.50%) |
Oct 30, 2002 | 0.6255 | 0.6373 | 0.5547 | 0.5940 | 13,681,533 | -0.02(-3.21%) |
Oct 29, 2002 | 0.5350 | 0.6215 | 0.5311 | 0.6137 | 11,084,787 | +0.08(+15.56%) |
Oct 28, 2002 | 0.5586 | 0.5822 | 0.5232 | 0.5311 | 8,520,326 | -0.02(-3.57%) |
Oct 25, 2002 | 0.5586 | 0.5586 | 0.5114 | 0.5507 | 11,511,350 | -0.03(-4.76%) |
Oct 24, 2002 | 0.5861 | 0.6058 | 0.5625 | 0.5783 | 6,697,901 | +0.00(+0.68%) |
Oct 23, 2002 | 0.6255 | 0.6255 | 0.5153 | 0.5743 | 11,971,977 | -0.05(-8.18%) |
Oct 22, 2002 | 0.6255 | 0.6373 | 0.6019 | 0.6255 | 7,697,959 | -0.01(-1.24%) |
Oct 21, 2002 | 0.6097 | 0.6491 | 0.6097 | 0.6333 | 7,992,079 | +0.00(+0.63%) |
Oct 18, 2002 | 0.6294 | 0.6648 | 0.6137 | 0.6294 | 7,870,313 | +0.02(+3.23%) |
Oct 17, 2002 | 0.7671 | 0.7750 | 0.6058 | 0.6097 | 10,103,540 | -0.08(-11.93%) |
Oct 16, 2002 | 0.7317 | 0.7592 | 0.6727 | 0.6923 | 6,571,050 | -0.04(-4.86%) |
Oct 15, 2002 | 0.7592 | 0.8064 | 0.6884 | 0.7277 | 9,534,620 | -0.01(-1.07%) |
Oct 14, 2002 | 0.6884 | 0.7592 | 0.6609 | 0.7356 | 6,483,348 | +0.06(+8.09%) |
Oct 11, 2002 | 0.7081 | 0.7199 | 0.6687 | 0.6805 | 10,162,771 | +0.07(+12.34%) |
Oct 10, 2002 | 0.5901 | 0.6569 | 0.5861 | 0.6058 | 12,005,532 | +0.02(+4.05%) |
Oct 09, 2002 | 0.6569 | 0.6569 | 0.5743 | 0.5822 | 13,330,724 | -0.07(-11.38%) |
Oct 08, 2002 | 0.7277 | 0.7632 | 0.6097 | 0.6569 | 12,058,154 | -0.05(-7.22%) |
Oct 07, 2002 | 0.7474 | 0.7828 | 0.7041 | 0.7081 | 8,735,387 | -0.04(-5.76%) |
Oct 04, 2002 | 0.8300 | 0.8497 | 0.7474 | 0.7513 | 9,671,893 | -0.09(-10.33%) |
Oct 03, 2002 | 0.8418 | 0.8851 | 0.8064 | 0.8379 | 4,860,477 | -0.00(-0.47%) |
Oct 02, 2002 | 0.8733 | 0.9205 | 0.8340 | 0.8418 | 7,369,521 | -0.06(-6.55%) |