Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 1.632 | 1.643 | 1.604 | 1.643 | 39,819 | +0.02(+1.28%) |
Dec 30, 2002 | 1.623 | 1.633 | 1.584 | 1.622 | 20,489 | -0.01(-0.87%) |
Dec 27, 2002 | 1.639 | 1.653 | 1.633 | 1.636 | 10,051 | +0.01(+0.40%) |
Dec 26, 2002 | 1.630 | 1.635 | 1.630 | 1.630 | 2,706 | -0.01(-0.39%) |
Dec 24, 2002 | 1.618 | 1.636 | 1.617 | 1.636 | 4,639 | +0.01(+0.79%) |
Dec 23, 2002 | 1.681 | 1.623 | 1.612 | 1.623 | 28,608 | -0.01(-0.40%) |
Dec 20, 2002 | 1.681 | 1.681 | 1.621 | 1.630 | 97,421 | -0.01(-0.55%) |
Dec 19, 2002 | 1.473 | 1.681 | 1.472 | 1.639 | 171,648 | +0.03(+1.85%) |
Dec 18, 2002 | 1.610 | 1.610 | 1.608 | 1.609 | 8,118 | -0.01(-0.80%) |
Dec 17, 2002 | 1.632 | 1.632 | 1.613 | 1.622 | 14,690 | -0.01(-0.64%) |
Dec 16, 2002 | 1.654 | 1.654 | 1.632 | 1.632 | 21,649 | -0.02(-1.01%) |
Dec 13, 2002 | 1.654 | 1.654 | 1.649 | 1.649 | 8,118 | +0.00(+0.00%) |
Dec 12, 2002 | 1.668 | 1.671 | 1.649 | 1.649 | 46,391 | -0.02(-1.23%) |
Dec 11, 2002 | 1.662 | 1.675 | 1.649 | 1.670 | 134,535 | +0.02(+1.17%) |
Dec 10, 2002 | 1.571 | 1.650 | 1.571 | 1.650 | 31,700 | +0.08(+4.85%) |
Dec 09, 2002 | 1.613 | 1.674 | 1.566 | 1.574 | 64,174 | -0.03(-1.86%) |
Dec 06, 2002 | 1.560 | 1.604 | 1.560 | 1.604 | 34,406 | +0.04(+2.82%) |
Dec 05, 2002 | 1.557 | 1.560 | 1.552 | 1.560 | 109,792 | +0.01(+0.53%) |
Dec 04, 2002 | 1.561 | 1.570 | 1.546 | 1.551 | 112,885 | -0.00(-0.03%) |
Dec 03, 2002 | 1.547 | 1.552 | 1.547 | 1.552 | 12,757 | +0.00(+0.00%) |
Dec 02, 2002 | 1.547 | 1.552 | 1.546 | 1.552 | 20,102 | +0.01(+0.33%) |
Nov 29, 2002 | 1.546 | 1.552 | 1.546 | 1.547 | 1,546 | -0.01(-0.33%) |
Nov 27, 2002 | 1.552 | 1.553 | 1.546 | 1.552 | 28,221 | +0.00(+0.00%) |
Nov 26, 2002 | 1.552 | 1.552 | 1.552 | 1.552 | 9,664 | +0.00(+0.25%) |
Nov 25, 2002 | 1.552 | 1.552 | 1.548 | 1.548 | 15,850 | -0.00(-0.25%) |
Nov 22, 2002 | 1.551 | 1.552 | 1.547 | 1.552 | 20,489 | +0.01(+0.33%) |
Nov 21, 2002 | 1.526 | 1.552 | 1.526 | 1.547 | 12,757 | -0.00(-0.25%) |
Nov 20, 2002 | 1.551 | 1.552 | 1.546 | 1.551 | 33,247 | -0.00(-0.08%) |
Nov 19, 2002 | 1.548 | 1.552 | 1.548 | 1.552 | 8,505 | +0.00(+0.00%) |
Nov 18, 2002 | 1.557 | 1.557 | 1.549 | 1.552 | 90,076 | +0.00(+0.00%) |
Nov 15, 2002 | 1.546 | 1.552 | 1.546 | 1.552 | 54,896 | +0.00(+0.00%) |
Nov 14, 2002 | 1.546 | 1.552 | 1.546 | 1.552 | 8,505 | +0.00(+0.00%) |
Nov 13, 2002 | 1.547 | 1.552 | 1.547 | 1.552 | 10,438 | +0.00(+0.00%) |
Nov 12, 2002 | 1.552 | 1.552 | 1.546 | 1.552 | 81,571 | +0.00(+0.00%) |
Nov 11, 2002 | 1.571 | 1.571 | 1.552 | 1.552 | 78,478 | +0.01(+0.42%) |
Nov 08, 2002 | 1.547 | 1.552 | 1.546 | 1.546 | 145,359 | -0.01(-0.33%) |
Nov 07, 2002 | 1.552 | 1.552 | 1.547 | 1.551 | 62,628 | -0.01(-0.51%) |
Nov 06, 2002 | 1.570 | 1.570 | 1.551 | 1.558 | 86,597 | +0.01(+0.58%) |
Nov 05, 2002 | 1.546 | 1.552 | 1.546 | 1.549 | 24,355 | -0.00(-0.25%) |
Nov 04, 2002 | 1.560 | 1.565 | 1.550 | 1.553 | 40,979 | -0.00(-0.08%) |
Nov 01, 2002 | 1.540 | 1.565 | 1.535 | 1.555 | 102,061 | +0.02(+1.26%) |
Oct 31, 2002 | 1.540 | 1.540 | 1.535 | 1.535 | 16,836 | -0.01(-0.67%) |
Oct 30, 2002 | 1.546 | 1.549 | 1.546 | 1.546 | 11,211 | -0.00(-0.25%) |
Oct 29, 2002 | 1.540 | 1.551 | 1.539 | 1.549 | 65,334 | -0.00(-0.08%) |
Oct 28, 2002 | 1.539 | 1.551 | 1.538 | 1.551 | 8,891 | +0.01(+0.42%) |
Oct 25, 2002 | 1.539 | 1.544 | 1.502 | 1.544 | 61,082 | +0.01(+0.34%) |
Oct 24, 2002 | 1.565 | 1.573 | 1.534 | 1.539 | 9,664 | -0.03(-2.06%) |
Oct 23, 2002 | 1.533 | 1.587 | 1.533 | 1.571 | 11,597 | +0.04(+2.53%) |
Oct 22, 2002 | 1.559 | 1.559 | 1.533 | 1.533 | 16,236 | +0.00(+0.00%) |
Oct 21, 2002 | 1.534 | 1.602 | 1.533 | 1.533 | 10,438 | -0.01(-0.93%) |
Oct 18, 2002 | 1.527 | 1.565 | 1.526 | 1.547 | 23,775 | -0.01(-0.32%) |
Oct 17, 2002 | 1.562 | 1.579 | 1.547 | 1.552 | 9,664 | -0.03(-1.64%) |
Oct 16, 2002 | 1.547 | 1.578 | 1.513 | 1.578 | 26,288 | +0.03(+1.67%) |
Oct 15, 2002 | 1.565 | 1.601 | 1.552 | 1.552 | 35,566 | -0.01(-0.91%) |
Oct 14, 2002 | 1.562 | 1.566 | 1.562 | 1.566 | 5,798 | +0.00(+0.25%) |
Oct 11, 2002 | 1.592 | 1.655 | 1.552 | 1.562 | 30,154 | -0.06(-3.75%) |
Oct 10, 2002 | 1.623 | 1.643 | 1.546 | 1.623 | 39,819 | +0.01(+0.32%) |
Oct 09, 2002 | 1.630 | 1.648 | 1.618 | 1.618 | 15,077 | -0.02(-1.50%) |
Oct 08, 2002 | 1.639 | 1.643 | 1.623 | 1.643 | 18,556 | -0.01(-0.31%) |
Oct 07, 2002 | 1.637 | 1.648 | 1.618 | 1.648 | 19,329 | +0.01(+0.55%) |
Oct 04, 2002 | 1.649 | 1.649 | 1.639 | 1.639 | 8,118 | -0.00(-0.24%) |
Oct 03, 2002 | 1.644 | 1.644 | 1.643 | 1.643 | 3,092 | -0.00(-0.08%) |
Oct 02, 2002 | 1.662 | 1.662 | 1.644 | 1.644 | 9,278 | -0.01(-0.31%) |