Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 1.920 | 1.974 | 1.920 | 1.974 | 4,252 | +0.05(+2.53%) |
Dec 30, 2002 | 1.920 | 1.969 | 1.920 | 1.926 | 7,580 | +0.01(+0.28%) |
Dec 27, 2002 | 1.920 | 1.963 | 1.920 | 1.920 | 22,001 | +0.00(+0.00%) |
Dec 26, 2002 | 1.963 | 1.969 | 1.909 | 1.920 | 11,277 | -0.04(-2.20%) |
Dec 24, 2002 | 1.942 | 1.969 | 1.942 | 1.963 | 13,866 | +0.02(+0.83%) |
Dec 23, 2002 | 1.942 | 1.947 | 1.942 | 1.947 | 3,882 | +0.00(+0.00%) |
Dec 20, 2002 | 1.942 | 1.963 | 1.942 | 1.947 | 42,892 | +0.02(+1.12%) |
Dec 19, 2002 | 1.915 | 1.926 | 1.904 | 1.926 | 14,420 | +0.01(+0.71%) |
Dec 18, 2002 | 1.898 | 1.920 | 1.866 | 1.912 | 131,637 | -0.00(-0.14%) |
Dec 17, 2002 | 1.936 | 1.947 | 1.877 | 1.915 | 242,752 | -0.03(-1.67%) |
Dec 16, 2002 | 1.936 | 1.947 | 1.936 | 1.947 | 22,555 | -0.02(-1.10%) |
Dec 13, 2002 | 1.936 | 1.969 | 1.931 | 1.969 | 32,169 | +0.02(+1.11%) |
Dec 12, 2002 | 1.931 | 1.953 | 1.931 | 1.947 | 27,177 | -0.06(-3.23%) |
Dec 11, 2002 | 1.969 | 2.012 | 1.931 | 2.012 | 5,176 | +0.06(+3.33%) |
Dec 10, 2002 | 1.931 | 1.947 | 1.931 | 1.947 | 1,663 | +0.00(+0.14%) |
Dec 09, 2002 | 1.920 | 1.948 | 1.909 | 1.944 | 106,677 | +0.02(+1.27%) |
Dec 06, 2002 | 1.947 | 1.974 | 1.920 | 1.920 | 54,355 | -0.01(-0.56%) |
Dec 05, 2002 | 1.882 | 1.947 | 1.866 | 1.931 | 138,292 | +0.02(+1.13%) |
Dec 04, 2002 | 1.909 | 1.909 | 1.909 | 1.909 | 7,395 | +0.01(+0.54%) |
Dec 03, 2002 | 1.909 | 1.915 | 1.893 | 1.899 | 1,294 | -0.02(-1.10%) |
Dec 02, 2002 | 1.915 | 1.920 | 1.915 | 1.920 | 1,109 | -0.04(-1.91%) |
Nov 29, 2002 | 1.919 | 1.957 | 1.919 | 1.957 | 2,033 | +0.05(+2.78%) |
Nov 27, 2002 | 1.904 | 1.904 | 1.904 | 1.904 | 554 | -0.04(-2.17%) |
Nov 26, 2002 | 1.936 | 1.947 | 1.936 | 1.947 | 369 | +0.07(+3.49%) |
Nov 25, 2002 | 1.855 | 1.881 | 1.855 | 1.881 | 369 | -0.02(-1.21%) |
Nov 22, 2002 | 1.920 | 1.942 | 1.893 | 1.904 | 70,255 | +0.03(+1.44%) |
Nov 21, 2002 | 1.812 | 1.877 | 1.812 | 1.877 | 22,925 | +0.01(+0.58%) |
Nov 20, 2002 | 1.855 | 1.942 | 1.855 | 1.866 | 27,917 | -0.03(-1.43%) |
Nov 19, 2002 | 1.866 | 1.920 | 1.861 | 1.893 | 82,642 | +0.05(+2.94%) |
Nov 18, 2002 | 1.852 | 1.852 | 1.839 | 1.839 | 2,958 | -0.01(-0.32%) |
Nov 15, 2002 | 1.844 | 1.845 | 1.844 | 1.845 | 369 | -0.10(-4.99%) |
Nov 14, 2002 | 1.936 | 1.942 | 1.823 | 1.942 | 2,588 | +0.13(+7.16%) |
Nov 13, 2002 | 1.871 | 1.942 | 1.758 | 1.812 | 19,227 | -0.05(-2.90%) |
Nov 12, 2002 | 1.870 | 1.870 | 1.866 | 1.866 | 3,882 | -0.02(-1.17%) |
Nov 11, 2002 | 1.888 | 1.888 | 1.882 | 1.888 | 2,958 | -0.11(-5.65%) |
Nov 08, 2002 | 1.839 | 2.001 | 1.839 | 2.001 | 16,454 | +0.16(+8.82%) |
Nov 07, 2002 | 1.839 | 1.840 | 1.839 | 1.839 | 11,462 | -0.12(-6.34%) |
Nov 06, 2002 | 1.920 | 2.012 | 1.812 | 1.963 | 14,790 | +0.04(+2.25%) |
Nov 05, 2002 | 2.012 | 2.012 | 1.920 | 1.920 | 3,697 | +0.00(+0.00%) |
Nov 04, 2002 | 1.974 | 1.990 | 1.920 | 1.920 | 108,156 | -0.06(-3.01%) |
Nov 01, 2002 | 1.980 | 1.980 | 1.980 | 1.980 | 0 | +0.00(+0.00%) |
Oct 31, 2002 | 1.974 | 1.980 | 1.974 | 1.980 | 1,663 | -0.04(-2.14%) |
Oct 30, 2002 | 1.974 | 2.023 | 1.974 | 2.023 | 101,131 | +0.06(+3.31%) |
Oct 29, 2002 | 1.958 | 1.958 | 1.958 | 1.958 | 184 | +0.03(+1.40%) |
Oct 28, 2002 | 1.968 | 1.969 | 1.931 | 1.931 | 10,168 | +0.00(+0.00%) |
Oct 25, 2002 | 1.920 | 1.931 | 1.917 | 1.931 | 2,958 | -0.02(-0.83%) |
Oct 24, 2002 | 1.936 | 2.109 | 1.893 | 1.947 | 60,272 | +0.08(+4.35%) |
Oct 23, 2002 | 1.915 | 2.131 | 1.866 | 1.866 | 209,473 | -0.04(-2.27%) |
Oct 22, 2002 | 1.909 | 1.909 | 1.893 | 1.909 | 13,126 | +0.00(+0.00%) |
Oct 21, 2002 | 1.893 | 1.974 | 1.893 | 1.909 | 25,144 | +0.00(+0.00%) |
Oct 18, 2002 | 1.796 | 1.909 | 1.796 | 1.909 | 4,806 | +0.19(+11.01%) |
Oct 17, 2002 | 1.720 | 1.720 | 1.720 | 1.720 | 184 | -0.20(-10.42%) |
Oct 16, 2002 | 1.856 | 1.920 | 1.817 | 1.920 | 8,689 | -0.02(-1.11%) |
Oct 15, 2002 | 1.661 | 2.023 | 1.661 | 1.942 | 49,733 | +0.01(+0.28%) |
Oct 14, 2002 | 1.936 | 1.936 | 1.936 | 1.936 | 0 | +0.00(+0.00%) |
Oct 11, 2002 | 1.709 | 1.936 | 1.709 | 1.936 | 8,504 | +0.12(+6.87%) |
Oct 10, 2002 | 1.628 | 1.866 | 1.596 | 1.812 | 85,693 | +0.01(+0.60%) |
Oct 09, 2002 | 1.731 | 1.801 | 1.623 | 1.801 | 42,892 | -0.05(-2.63%) |
Oct 08, 2002 | 1.747 | 1.850 | 1.709 | 1.850 | 10,908 | +0.15(+8.57%) |
Oct 07, 2002 | 1.661 | 1.704 | 1.661 | 1.704 | 14,236 | +0.04(+2.61%) |
Oct 04, 2002 | 1.747 | 1.747 | 1.661 | 1.661 | 6,470 | +0.01(+0.89%) |
Oct 03, 2002 | 1.646 | 1.646 | 1.646 | 1.646 | 0 | +0.00(+0.00%) |
Oct 02, 2002 | 1.644 | 1.646 | 1.639 | 1.646 | 3,143 | -0.11(-6.05%) |