Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 1.742 | 1.795 | 1.728 | 1.822 | 115,449 | +0.07(+3.81%) |
Dec 30, 2002 | 1.742 | 1.788 | 1.742 | 1.755 | 30,099 | -0.03(-1.81%) |
Dec 27, 2002 | 1.702 | 1.822 | 1.702 | 1.787 | 79,165 | -0.04(-2.36%) |
Dec 26, 2002 | 1.831 | 1.831 | 1.761 | 1.830 | 6,597 | +0.02(+1.13%) |
Dec 24, 2002 | 1.813 | 1.816 | 1.799 | 1.810 | 13,194 | +0.00(+0.24%) |
Dec 23, 2002 | 1.831 | 1.809 | 1.725 | 1.806 | 45,355 | +0.04(+2.26%) |
Dec 20, 2002 | 1.831 | 1.832 | 1.725 | 1.766 | 206,984 | -0.05(-2.79%) |
Dec 19, 2002 | 1.799 | 1.816 | 1.799 | 1.816 | 23,914 | +0.03(+1.57%) |
Dec 18, 2002 | 1.788 | 1.788 | 1.788 | 1.788 | 2,061 | -0.02(-0.84%) |
Dec 17, 2002 | 1.823 | 1.832 | 1.799 | 1.803 | 13,606 | -0.03(-1.53%) |
Dec 16, 2002 | 1.831 | 1.832 | 1.806 | 1.831 | 43,293 | +0.02(+1.37%) |
Dec 13, 2002 | 1.791 | 1.832 | 1.789 | 1.807 | 46,592 | -0.02(-1.24%) |
Dec 12, 2002 | 1.825 | 1.860 | 1.792 | 1.829 | 8,658 | -0.03(-1.57%) |
Dec 11, 2002 | 1.864 | 1.865 | 1.799 | 1.858 | 7,834 | +0.01(+0.35%) |
Dec 10, 2002 | 1.807 | 1.864 | 1.795 | 1.852 | 11,957 | +0.04(+2.38%) |
Dec 09, 2002 | 1.822 | 1.919 | 1.807 | 1.809 | 16,492 | -0.04(-2.16%) |
Dec 06, 2002 | 1.876 | 1.889 | 1.832 | 1.849 | 26,800 | -0.04(-2.06%) |
Dec 05, 2002 | 1.903 | 1.903 | 1.878 | 1.887 | 7,421 | -0.05(-2.51%) |
Dec 04, 2002 | 1.939 | 1.940 | 1.911 | 1.936 | 7,009 | -0.00(-0.11%) |
Dec 03, 2002 | 1.940 | 1.940 | 1.903 | 1.938 | 13,606 | +0.02(+1.12%) |
Dec 02, 2002 | 1.940 | 1.940 | 1.900 | 1.917 | 52,776 | -0.02(-0.78%) |
Nov 29, 2002 | 1.907 | 1.943 | 1.898 | 1.932 | 28,037 | +0.03(+1.42%) |
Nov 27, 2002 | 1.797 | 1.905 | 1.758 | 1.905 | 73,392 | +0.12(+6.45%) |
Nov 26, 2002 | 1.854 | 1.854 | 1.740 | 1.789 | 164,927 | -0.09(-4.87%) |
Nov 25, 2002 | 1.868 | 1.894 | 1.843 | 1.881 | 374,385 | +0.01(+0.63%) |
Nov 22, 2002 | 1.865 | 1.876 | 1.859 | 1.869 | 40,407 | +0.00(+0.23%) |
Nov 21, 2002 | 1.868 | 1.870 | 1.859 | 1.865 | 39,170 | -0.01(-0.57%) |
Nov 20, 2002 | 1.870 | 1.876 | 1.859 | 1.876 | 49,478 | +0.01(+0.57%) |
Nov 19, 2002 | 1.878 | 1.887 | 1.865 | 1.865 | 67,620 | -0.01(-0.45%) |
Nov 18, 2002 | 1.946 | 1.949 | 1.860 | 1.873 | 91,534 | -0.06(-3.34%) |
Nov 15, 2002 | 1.975 | 1.975 | 1.935 | 1.938 | 96,070 | +0.00(+0.17%) |
Nov 14, 2002 | 1.946 | 2.005 | 1.917 | 1.935 | 165,339 | +0.01(+0.28%) |
Nov 13, 2002 | 1.935 | 1.935 | 1.924 | 1.929 | 8,658 | -0.01(-0.38%) |
Nov 12, 2002 | 1.923 | 1.968 | 1.923 | 1.937 | 25,976 | +0.04(+2.10%) |
Nov 11, 2002 | 1.886 | 1.925 | 1.886 | 1.897 | 4,535 | -0.03(-1.51%) |
Nov 08, 2002 | 1.917 | 1.926 | 1.870 | 1.926 | 10,307 | +0.04(+2.11%) |
Nov 07, 2002 | 1.877 | 1.918 | 1.865 | 1.886 | 50,302 | -0.01(-0.28%) |
Nov 06, 2002 | 1.886 | 1.929 | 1.886 | 1.892 | 21,440 | -0.00(-0.18%) |
Nov 05, 2002 | 1.929 | 1.935 | 1.886 | 1.895 | 190,079 | -0.04(-2.16%) |
Nov 04, 2002 | 1.914 | 1.983 | 1.914 | 1.937 | 42,881 | -0.05(-2.50%) |
Nov 01, 2002 | 1.940 | 1.990 | 1.913 | 1.987 | 60,610 | +0.07(+3.83%) |
Oct 31, 2002 | 1.913 | 1.919 | 1.909 | 1.913 | 35,871 | -0.01(-0.28%) |
Oct 30, 2002 | 1.889 | 1.960 | 1.889 | 1.919 | 51,127 | -0.01(-0.34%) |
Oct 29, 2002 | 1.892 | 1.925 | 1.886 | 1.925 | 59,373 | +0.02(+1.31%) |
Oct 28, 2002 | 1.897 | 1.913 | 1.886 | 1.900 | 42,468 | +0.00(+0.17%) |
Oct 25, 2002 | 1.907 | 1.913 | 1.886 | 1.897 | 56,487 | -0.02(-0.85%) |
Oct 24, 2002 | 1.886 | 1.924 | 1.843 | 1.913 | 53,601 | +0.02(+0.85%) |
Oct 23, 2002 | 1.886 | 1.908 | 1.886 | 1.897 | 20,203 | +0.01(+0.51%) |
Oct 22, 2002 | 1.887 | 1.887 | 1.887 | 1.887 | 824 | -0.05(-2.72%) |
Oct 21, 2002 | 1.887 | 1.943 | 1.887 | 1.940 | 9,223 | -0.00(-0.22%) |
Oct 18, 2002 | 1.961 | 1.986 | 1.897 | 1.945 | 14,843 | -0.02(-0.82%) |
Oct 17, 2002 | 1.983 | 1.983 | 1.951 | 1.961 | 22,677 | +0.03(+1.61%) |
Oct 16, 2002 | 1.893 | 1.996 | 1.892 | 1.929 | 133,179 | -0.02(-1.05%) |
Oct 15, 2002 | 1.940 | 1.969 | 1.901 | 1.950 | 23,502 | +0.06(+3.37%) |
Oct 14, 2002 | 1.843 | 1.886 | 1.843 | 1.886 | 3,504,712 | +0.05(+2.88%) |
Oct 11, 2002 | 1.896 | 1.900 | 1.833 | 1.834 | 89,885 | -0.07(-3.57%) |
Oct 10, 2002 | 1.912 | 1.913 | 1.881 | 1.901 | 50,302 | +0.06(+3.10%) |
Oct 09, 2002 | 1.897 | 1.924 | 1.844 | 1.844 | 37,108 | -0.10(-5.31%) |
Oct 08, 2002 | 1.871 | 1.951 | 1.870 | 1.948 | 27,213 | +0.04(+2.27%) |
Oct 07, 2002 | 1.976 | 1.976 | 1.901 | 1.905 | 6,597 | +0.01(+0.74%) |
Oct 04, 2002 | 2.034 | 2.034 | 1.844 | 1.891 | 34,218 | -0.02(-1.19%) |
Oct 03, 2002 | 1.940 | 1.951 | 1.877 | 1.913 | 92,635 | -0.01(-0.61%) |
Oct 02, 2002 | 1.967 | 1.967 | 1.925 | 1.925 | 42,056 | -0.12(-5.90%) |