Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 0.9083 | 0.9253 | 0.8897 | 0.8964 | 2,563,570 | +0.00(+0.19%) |
Dec 30, 2002 | 0.8484 | 0.8953 | 0.8484 | 0.8948 | 3,894,893 | +0.04(+4.63%) |
Dec 27, 2002 | 0.8563 | 0.8750 | 0.8258 | 0.8552 | 2,939,525 | -0.01(-1.30%) |
Dec 26, 2002 | 0.9044 | 0.9185 | 0.8535 | 0.8665 | 3,401,287 | -0.04(-4.19%) |
Dec 24, 2002 | 0.9349 | 0.9349 | 0.9015 | 0.9044 | 1,126,095 | -0.04(-3.90%) |
Dec 23, 2002 | 0.8625 | 0.9569 | 0.8558 | 0.9411 | 2,839,566 | +0.03(+2.84%) |
Dec 20, 2002 | 0.8625 | 0.9157 | 0.8558 | 0.9151 | 4,487,575 | +0.05(+6.09%) |
Dec 19, 2002 | 0.8761 | 0.8818 | 0.8473 | 0.8625 | 7,978,207 | -0.03(-2.86%) |
Dec 18, 2002 | 0.9270 | 0.9270 | 0.8733 | 0.8880 | 3,972,738 | -0.04(-4.21%) |
Dec 17, 2002 | 0.9524 | 0.9733 | 0.9241 | 0.9270 | 1,799,276 | -0.03(-2.67%) |
Dec 16, 2002 | 0.9428 | 0.9773 | 0.9417 | 0.9524 | 2,422,034 | +0.01(+1.01%) |
Dec 13, 2002 | 1.004 | 0.9948 | 0.9411 | 0.9429 | 1,736,469 | -0.05(-5.49%) |
Dec 12, 2002 | 1.004 | 1.006 | 0.9801 | 0.9976 | 1,396,783 | +0.01(+0.69%) |
Dec 11, 2002 | 0.9982 | 1.012 | 0.9773 | 0.9908 | 979,252 | -0.02(-1.52%) |
Dec 10, 2002 | 0.9891 | 1.010 | 0.9824 | 1.006 | 1,548,050 | +0.03(+3.31%) |
Dec 09, 2002 | 1.006 | 1.013 | 0.9739 | 0.9739 | 2,492,802 | -0.04(-3.74%) |
Dec 06, 2002 | 1.004 | 1.023 | 0.9982 | 1.012 | 1,465,782 | -0.00(-0.22%) |
Dec 05, 2002 | 1.024 | 1.024 | 1.010 | 1.014 | 1,714,354 | -0.02(-2.07%) |
Dec 04, 2002 | 1.038 | 1.041 | 1.017 | 1.036 | 1,655,971 | -0.00(-0.06%) |
Dec 03, 2002 | 1.047 | 1.062 | 1.027 | 1.036 | 1,522,396 | -0.02(-1.97%) |
Dec 02, 2002 | 1.063 | 1.077 | 1.047 | 1.057 | 1,445,436 | -0.02(-1.63%) |
Nov 27, 2002 | 1.030 | 1.075 | 1.030 | 1.074 | 1,394,129 | +0.04(+4.16%) |
Nov 26, 2002 | 1.026 | 1.038 | 1.020 | 1.032 | 1,765,661 | +0.00(+0.00%) |
Nov 25, 2002 | 1.050 | 1.067 | 1.014 | 1.032 | 2,160,193 | -0.02(-1.62%) |
Nov 22, 2002 | 1.048 | 1.060 | 1.026 | 1.048 | 1,183,594 | +0.00(+0.38%) |
Nov 21, 2002 | 1.006 | 1.051 | 0.9841 | 1.044 | 2,910,334 | +0.05(+4.99%) |
Nov 20, 2002 | 1.016 | 1.026 | 0.9942 | 0.9948 | 2,298,190 | -0.03(-2.49%) |
Nov 19, 2002 | 1.006 | 1.030 | 1.004 | 1.020 | 2,475,110 | +0.01(+0.61%) |
Nov 18, 2002 | 1.029 | 1.045 | 1.012 | 1.014 | 2,456,534 | -0.03(-2.87%) |
Nov 15, 2002 | 1.039 | 1.051 | 1.009 | 1.044 | 2,001,849 | -0.01(-0.70%) |
Nov 14, 2002 | 0.9778 | 1.052 | 0.9750 | 1.051 | 3,250,020 | +0.08(+7.76%) |
Nov 13, 2002 | 1.012 | 1.016 | 0.9750 | 0.9756 | 4,377,000 | -0.03(-3.46%) |
Nov 12, 2002 | 1.029 | 1.043 | 0.9931 | 1.011 | 6,278,890 | -0.01(-1.17%) |
Nov 11, 2002 | 1.073 | 1.074 | 1.017 | 1.022 | 2,682,107 | -0.04(-4.08%) |
Nov 08, 2002 | 1.099 | 1.101 | 1.052 | 1.066 | 3,332,288 | -0.02(-2.23%) |
Nov 07, 2002 | 1.125 | 1.141 | 1.077 | 1.090 | 2,694,491 | -0.05(-4.27%) |
Nov 06, 2002 | 1.155 | 1.165 | 1.108 | 1.139 | 3,326,096 | +0.00(+0.00%) |
Nov 05, 2002 | 1.124 | 1.140 | 1.111 | 1.139 | 1,758,584 | +0.01(+0.75%) |
Nov 04, 2002 | 1.158 | 1.187 | 1.119 | 1.130 | 2,783,836 | -0.02(-1.92%) |
Nov 01, 2002 | 1.156 | 1.184 | 1.133 | 1.153 | 2,953,679 | -0.02(-1.71%) |
Oct 31, 2002 | 1.120 | 1.186 | 1.119 | 1.173 | 3,311,942 | +0.03(+2.74%) |
Oct 30, 2002 | 1.092 | 1.153 | 1.084 | 1.141 | 2,866,599 | +0.04(+3.60%) |
Oct 29, 2002 | 1.080 | 1.102 | 1.060 | 1.102 | 2,223,725 | +0.00(+0.25%) |
Oct 28, 2002 | 1.109 | 1.140 | 1.074 | 1.099 | 3,226,136 | -0.02(-2.07%) |
Oct 25, 2002 | 1.103 | 1.140 | 1.084 | 1.122 | 2,948,371 | +0.01(+0.67%) |
Oct 24, 2002 | 1.154 | 1.172 | 1.081 | 1.115 | 3,405,710 | -0.02(-1.41%) |
Oct 23, 2002 | 1.029 | 1.152 | 0.9694 | 1.130 | 19,947,314 | -0.03(-2.20%) |
Oct 22, 2002 | 1.227 | 1.258 | 1.097 | 1.156 | 13,491,034 | -0.04(-3.27%) |
Oct 21, 2002 | 1.112 | 1.217 | 1.017 | 1.195 | 9,504,142 | +0.08(+7.53%) |
Oct 18, 2002 | 1.130 | 1.132 | 1.099 | 1.111 | 2,477,623 | -0.01(-1.01%) |
Oct 17, 2002 | 1.102 | 1.130 | 1.075 | 1.123 | 4,364,616 | +0.06(+5.47%) |
Oct 16, 2002 | 1.073 | 1.073 | 1.034 | 1.064 | 2,800,643 | +0.00(+0.43%) |
Oct 15, 2002 | 1.060 | 1.108 | 1.037 | 1.060 | 2,704,222 | +0.04(+4.17%) |
Oct 14, 2002 | 0.9965 | 1.030 | 0.9959 | 1.017 | 2,360,104 | +0.01(+1.18%) |
Oct 11, 2002 | 1.032 | 1.046 | 1.003 | 1.006 | 3,785,017 | -0.01(-0.84%) |
Oct 10, 2002 | 1.045 | 1.046 | 0.9891 | 1.014 | 4,170,889 | -0.03(-2.55%) |
Oct 09, 2002 | 0.9665 | 1.062 | 0.9626 | 1.041 | 5,090,156 | +0.02(+1.94%) |
Oct 08, 2002 | 1.026 | 1.029 | 1.008 | 1.021 | 2,347,728 | -0.01(-0.88%) |
Oct 07, 2002 | 1.098 | 1.098 | 1.018 | 1.030 | 2,437,073 | -0.07(-6.08%) |
Oct 04, 2002 | 1.112 | 1.116 | 1.076 | 1.097 | 2,526,417 | -0.02(-1.62%) |
Oct 03, 2002 | 1.062 | 1.122 | 1.061 | 1.115 | 4,026,699 | +0.06(+5.45%) |
Oct 02, 2002 | 1.060 | 1.111 | 1.046 | 1.057 | 3,765,742 | -0.00(-0.27%) |