Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 1.832 | 1.851 | 1.781 | 1.804 | 4,539,797 | -0.02(-1.28%) |
Dec 30, 2002 | 1.869 | 1.879 | 1.823 | 1.827 | 5,792,200 | -0.02(-0.89%) |
Dec 27, 2002 | 1.865 | 1.879 | 1.823 | 1.844 | 4,231,738 | -0.03(-1.62%) |
Dec 26, 2002 | 1.855 | 1.879 | 1.841 | 1.874 | 6,957,934 | +0.02(+1.13%) |
Dec 24, 2002 | 1.853 | 1.860 | 1.839 | 1.853 | 1,766,406 | +0.01(+0.63%) |
Dec 23, 2002 | 1.806 | 1.865 | 1.785 | 1.841 | 6,954,072 | +0.04(+2.07%) |
Dec 20, 2002 | 1.783 | 1.804 | 1.762 | 1.804 | 8,040,003 | +0.04(+2.25%) |
Dec 19, 2002 | 1.771 | 1.816 | 1.764 | 1.764 | 4,895,911 | -0.03(-1.56%) |
Dec 18, 2002 | 1.809 | 1.811 | 1.760 | 1.792 | 5,183,804 | -0.02(-0.90%) |
Dec 17, 2002 | 1.851 | 1.851 | 1.792 | 1.809 | 7,400,715 | -0.03(-1.77%) |
Dec 16, 2002 | 1.830 | 1.860 | 1.781 | 1.841 | 11,519,184 | +0.02(+1.28%) |
Dec 13, 2002 | 1.767 | 1.844 | 1.760 | 1.818 | 36,816,084 | +0.03(+1.83%) |
Dec 12, 2002 | 1.720 | 1.802 | 1.694 | 1.785 | 10,476,588 | +0.07(+3.93%) |
Dec 11, 2002 | 1.680 | 1.722 | 1.669 | 1.718 | 8,095,350 | +0.02(+1.10%) |
Dec 10, 2002 | 1.615 | 1.699 | 1.615 | 1.699 | 4,223,586 | +0.09(+5.35%) |
Dec 09, 2002 | 1.662 | 1.676 | 1.611 | 1.613 | 6,473,105 | -0.05(-3.22%) |
Dec 06, 2002 | 1.618 | 1.680 | 1.604 | 1.666 | 5,019,907 | +0.03(+1.56%) |
Dec 05, 2002 | 1.631 | 1.643 | 1.608 | 1.641 | 14,235,512 | -0.00(-0.28%) |
Dec 04, 2002 | 1.732 | 1.732 | 1.620 | 1.645 | 11,747,011 | -0.08(-4.85%) |
Dec 03, 2002 | 1.655 | 1.760 | 1.631 | 1.729 | 10,508,338 | +0.08(+5.10%) |
Dec 02, 2002 | 1.639 | 1.664 | 1.620 | 1.645 | 4,306,822 | +0.03(+1.88%) |
Nov 29, 2002 | 1.597 | 1.627 | 1.578 | 1.615 | 2,264,964 | +0.04(+2.67%) |
Nov 27, 2002 | 1.655 | 1.669 | 1.550 | 1.573 | 12,393,163 | -0.06(-3.57%) |
Nov 26, 2002 | 1.690 | 1.690 | 1.622 | 1.631 | 9,508,218 | -0.06(-3.45%) |
Nov 25, 2002 | 1.699 | 1.706 | 1.636 | 1.690 | 2,326,748 | -0.00(-0.28%) |
Nov 22, 2002 | 1.680 | 1.699 | 1.645 | 1.694 | 5,594,836 | -0.01(-0.55%) |
Nov 21, 2002 | 1.683 | 1.741 | 1.678 | 1.704 | 8,373,376 | +0.03(+1.95%) |
Nov 20, 2002 | 1.611 | 1.697 | 1.608 | 1.671 | 12,419,335 | +0.08(+5.29%) |
Nov 19, 2002 | 1.615 | 1.615 | 1.573 | 1.587 | 3,886,351 | -0.01(-0.73%) |
Nov 18, 2002 | 1.541 | 1.604 | 1.527 | 1.599 | 4,636,763 | +0.06(+4.10%) |
Nov 15, 2002 | 1.534 | 1.583 | 1.531 | 1.536 | 3,440,137 | -0.02(-1.05%) |
Nov 14, 2002 | 1.527 | 1.564 | 1.517 | 1.552 | 6,474,392 | +0.03(+1.83%) |
Nov 13, 2002 | 1.559 | 1.583 | 1.506 | 1.524 | 4,490,886 | -0.05(-3.25%) |
Nov 12, 2002 | 1.573 | 1.585 | 1.545 | 1.576 | 1,481,087 | +0.01(+0.60%) |
Nov 11, 2002 | 1.592 | 1.627 | 1.566 | 1.566 | 2,158,989 | -0.03(-1.75%) |
Nov 08, 2002 | 1.618 | 1.620 | 1.580 | 1.594 | 2,130,242 | -0.01(-0.58%) |
Nov 07, 2002 | 1.611 | 1.627 | 1.573 | 1.604 | 3,364,624 | -0.01(-0.86%) |
Nov 06, 2002 | 1.629 | 1.639 | 1.608 | 1.618 | 4,270,353 | +0.01(+0.43%) |
Nov 05, 2002 | 1.666 | 1.666 | 1.604 | 1.611 | 3,928,398 | -0.05(-3.09%) |
Nov 04, 2002 | 1.631 | 1.662 | 1.592 | 1.662 | 9,315,145 | +0.04(+2.44%) |
Nov 01, 2002 | 1.629 | 1.641 | 1.587 | 1.622 | 7,169,885 | -0.00(-0.29%) |
Oct 31, 2002 | 1.620 | 1.650 | 1.615 | 1.627 | 5,082,119 | +0.01(+0.43%) |
Oct 30, 2002 | 1.564 | 1.620 | 1.564 | 1.620 | 4,053,253 | +0.05(+3.27%) |
Oct 29, 2002 | 1.580 | 1.592 | 1.564 | 1.569 | 3,535,387 | -0.03(-1.61%) |
Oct 28, 2002 | 1.562 | 1.606 | 1.562 | 1.594 | 2,807,715 | +0.02(+1.18%) |
Oct 25, 2002 | 1.571 | 1.592 | 1.557 | 1.576 | 3,066,004 | +0.01(+0.75%) |
Oct 24, 2002 | 1.580 | 1.606 | 1.559 | 1.564 | 4,037,378 | -0.02(-1.18%) |
Oct 23, 2002 | 1.520 | 1.583 | 1.513 | 1.583 | 9,452,013 | +0.03(+2.11%) |
Oct 22, 2002 | 1.606 | 1.615 | 1.550 | 1.550 | 5,419,354 | -0.06(-3.62%) |
Oct 21, 2002 | 1.608 | 1.620 | 1.590 | 1.608 | 4,052,824 | -0.01(-0.86%) |
Oct 18, 2002 | 1.618 | 1.622 | 1.599 | 1.622 | 2,460,183 | +0.00(+0.00%) |
Oct 17, 2002 | 1.625 | 1.634 | 1.604 | 1.622 | 2,318,596 | +0.02(+1.31%) |
Oct 16, 2002 | 1.604 | 1.620 | 1.564 | 1.601 | 1,856,078 | -0.03(-1.58%) |
Oct 15, 2002 | 1.550 | 1.631 | 1.543 | 1.627 | 11,270,763 | +0.08(+5.44%) |
Oct 14, 2002 | 1.499 | 1.545 | 1.475 | 1.543 | 1,795,153 | +0.03(+2.32%) |
Oct 11, 2002 | 1.503 | 1.527 | 1.473 | 1.508 | 24,799,198 | +0.00(+0.31%) |
Oct 10, 2002 | 1.412 | 1.503 | 1.373 | 1.503 | 3,112,342 | +0.08(+5.39%) |
Oct 09, 2002 | 1.492 | 1.503 | 1.401 | 1.426 | 3,853,314 | -0.09(-5.85%) |
Oct 08, 2002 | 1.559 | 1.559 | 1.494 | 1.515 | 2,700,023 | -0.02(-1.37%) |
Oct 07, 2002 | 1.538 | 1.562 | 1.494 | 1.536 | 18,020,178 | -0.03(-1.64%) |
Oct 04, 2002 | 1.587 | 1.594 | 1.515 | 1.562 | 2,783,688 | -0.01(-0.74%) |
Oct 03, 2002 | 1.550 | 1.643 | 1.550 | 1.573 | 6,578,223 | +0.03(+1.66%) |
Oct 02, 2002 | 1.566 | 1.641 | 1.543 | 1.548 | 7,900,990 | -0.03(-1.63%) |