Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 1.595 | 1.630 | 1.590 | 1.608 | 12,858,046 | -0.00(-0.16%) |
Dec 30, 2002 | 1.613 | 1.629 | 1.576 | 1.611 | 5,567,054 | -0.01(-0.32%) |
Dec 27, 2002 | 1.630 | 1.651 | 1.615 | 1.616 | 4,240,679 | -0.03(-1.98%) |
Dec 26, 2002 | 1.646 | 1.677 | 1.632 | 1.649 | 4,197,668 | -0.01(-0.44%) |
Dec 24, 2002 | 1.664 | 1.672 | 1.651 | 1.656 | 2,751,559 | -0.03(-1.56%) |
Dec 23, 2002 | 1.677 | 1.677 | 1.602 | 1.682 | 15,101,607 | +0.05(+2.81%) |
Dec 20, 2002 | 1.677 | 1.677 | 1.602 | 1.636 | 76,420,576 | -0.01(-0.70%) |
Dec 19, 2002 | 1.627 | 1.690 | 1.613 | 1.648 | 18,978,434 | +0.02(+1.27%) |
Dec 18, 2002 | 1.645 | 1.652 | 1.616 | 1.627 | 11,356,139 | -0.03(-1.74%) |
Dec 17, 2002 | 1.675 | 1.676 | 1.644 | 1.656 | 13,449,742 | -0.02(-1.08%) |
Dec 16, 2002 | 1.625 | 1.694 | 1.606 | 1.674 | 18,533,210 | +0.05(+2.88%) |
Dec 13, 2002 | 1.609 | 1.633 | 1.605 | 1.627 | 11,649,081 | -0.00(-0.08%) |
Dec 12, 2002 | 1.639 | 1.642 | 1.613 | 1.628 | 7,726,917 | -0.00(-0.26%) |
Dec 11, 2002 | 1.609 | 1.643 | 1.606 | 1.633 | 10,464,527 | +0.02(+0.96%) |
Dec 10, 2002 | 1.610 | 1.652 | 1.601 | 1.617 | 13,220,736 | +0.01(+0.37%) |
Dec 09, 2002 | 1.624 | 1.637 | 1.607 | 1.611 | 9,712,411 | -0.03(-2.07%) |
Dec 06, 2002 | 1.612 | 1.677 | 1.591 | 1.645 | 10,494,751 | +0.02(+1.46%) |
Dec 05, 2002 | 1.619 | 1.634 | 1.577 | 1.622 | 12,552,317 | +0.04(+2.33%) |
Dec 04, 2002 | 1.546 | 1.612 | 1.544 | 1.585 | 13,255,610 | +0.03(+1.71%) |
Dec 03, 2002 | 1.545 | 1.579 | 1.527 | 1.558 | 7,473,499 | +0.01(+0.81%) |
Dec 02, 2002 | 1.551 | 1.564 | 1.526 | 1.545 | 9,948,392 | +0.01(+0.56%) |
Nov 29, 2002 | 1.534 | 1.562 | 1.523 | 1.537 | 3,238,632 | +0.00(+0.20%) |
Nov 27, 2002 | 1.431 | 1.535 | 1.419 | 1.534 | 8,791,737 | +0.11(+8.03%) |
Nov 26, 2002 | 1.430 | 1.455 | 1.420 | 1.420 | 4,691,716 | -0.01(-0.90%) |
Nov 25, 2002 | 1.460 | 1.475 | 1.413 | 1.433 | 10,276,207 | -0.03(-2.14%) |
Nov 22, 2002 | 1.435 | 1.482 | 1.422 | 1.464 | 9,402,032 | +0.03(+2.44%) |
Nov 21, 2002 | 1.404 | 1.429 | 1.396 | 1.429 | 7,485,124 | +0.02(+1.78%) |
Nov 20, 2002 | 1.415 | 1.421 | 1.394 | 1.404 | 6,487,727 | -0.02(-1.33%) |
Nov 19, 2002 | 1.447 | 1.460 | 1.414 | 1.423 | 4,239,516 | -0.02(-1.52%) |
Nov 18, 2002 | 1.462 | 1.483 | 1.437 | 1.445 | 6,549,338 | -0.02(-1.03%) |
Nov 15, 2002 | 1.424 | 1.462 | 1.419 | 1.460 | 7,285,180 | +0.03(+2.35%) |
Nov 14, 2002 | 1.398 | 1.434 | 1.387 | 1.427 | 2,319,121 | +0.04(+2.85%) |
Nov 13, 2002 | 1.341 | 1.440 | 1.333 | 1.387 | 7,739,704 | +0.05(+3.40%) |
Nov 12, 2002 | 1.331 | 1.354 | 1.323 | 1.342 | 6,677,209 | +0.02(+1.40%) |
Nov 11, 2002 | 1.385 | 1.387 | 1.316 | 1.323 | 6,206,410 | -0.07(-4.86%) |
Nov 08, 2002 | 1.415 | 1.454 | 1.381 | 1.391 | 4,053,522 | -0.02(-1.31%) |
Nov 07, 2002 | 1.450 | 1.450 | 1.398 | 1.409 | 2,959,640 | -0.04(-2.56%) |
Nov 06, 2002 | 1.456 | 1.477 | 1.430 | 1.446 | 6,776,019 | -0.02(-1.35%) |
Nov 05, 2002 | 1.452 | 1.477 | 1.435 | 1.466 | 3,215,383 | +0.01(+0.77%) |
Nov 04, 2002 | 1.469 | 1.483 | 1.453 | 1.455 | 4,231,379 | -0.01(-0.62%) |
Nov 01, 2002 | 1.452 | 1.468 | 1.411 | 1.464 | 4,261,603 | +0.00(+0.24%) |
Oct 31, 2002 | 1.446 | 1.483 | 1.423 | 1.460 | 2,878,268 | +0.02(+1.19%) |
Oct 30, 2002 | 1.465 | 1.483 | 1.430 | 1.443 | 2,988,702 | -0.04(-2.41%) |
Oct 29, 2002 | 1.436 | 1.484 | 1.402 | 1.479 | 4,297,640 | +0.03(+2.11%) |
Oct 28, 2002 | 1.479 | 1.493 | 1.418 | 1.448 | 4,966,058 | -0.04(-2.43%) |
Oct 25, 2002 | 1.447 | 1.494 | 1.431 | 1.484 | 5,947,471 | +0.04(+2.89%) |
Oct 24, 2002 | 1.435 | 1.456 | 1.425 | 1.443 | 8,398,823 | +0.01(+0.75%) |
Oct 23, 2002 | 1.398 | 1.432 | 1.380 | 1.432 | 4,318,994 | +0.04(+3.19%) |
Oct 22, 2002 | 1.409 | 1.419 | 1.381 | 1.388 | 3,466,476 | -0.03(-1.86%) |
Oct 21, 2002 | 1.394 | 1.419 | 1.376 | 1.414 | 4,877,711 | +0.01(+0.98%) |
Oct 18, 2002 | 1.419 | 1.419 | 1.389 | 1.400 | 7,760,629 | -0.02(-1.45%) |
Oct 17, 2002 | 1.406 | 1.428 | 1.406 | 1.421 | 4,756,814 | +0.04(+2.61%) |
Oct 16, 2002 | 1.407 | 1.407 | 1.368 | 1.385 | 4,452,759 | -0.03(-2.13%) |
Oct 15, 2002 | 1.349 | 1.437 | 1.342 | 1.415 | 6,524,926 | +0.08(+6.27%) |
Oct 14, 2002 | 1.331 | 1.372 | 1.305 | 1.331 | 4,727,404 | -0.01(-0.77%) |
Oct 11, 2002 | 1.280 | 1.389 | 1.280 | 1.342 | 13,287,345 | +0.10(+8.34%) |
Oct 10, 2002 | 1.170 | 1.247 | 1.145 | 1.238 | 7,016,650 | +0.05(+4.20%) |
Oct 09, 2002 | 1.213 | 1.213 | 1.162 | 1.188 | 7,030,634 | -0.03(-2.16%) |
Oct 08, 2002 | 1.173 | 1.219 | 1.153 | 1.215 | 15,124,857 | +0.04(+3.59%) |
Oct 07, 2002 | 1.269 | 1.278 | 1.170 | 1.173 | 11,349,164 | -0.10(-8.12%) |
Oct 04, 2002 | 1.376 | 1.401 | 1.169 | 1.276 | 3,189,344,000 | -0.10(-7.37%) |
Oct 03, 2002 | 1.348 | 1.383 | 1.318 | 1.378 | 4,909,097 | +0.03(+2.27%) |
Oct 02, 2002 | 1.362 | 1.397 | 1.328 | 1.347 | 5,357,810 | -0.01(-0.95%) |