Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 0.8309 | 0.8423 | 0.8075 | 0.8100 | 27,455,482 | -0.05(-6.03%) |
May 28, 2002 | 0.8450 | 0.8630 | 0.8135 | 0.8621 | 32,312,220 | +0.02(+2.43%) |
May 27, 2002 | 0.8587 | 0.8630 | 0.8294 | 0.8416 | 34,716,928 | +0.00(+0.00%) |
May 24, 2002 | 0.8587 | 0.8630 | 0.8294 | 0.8416 | 34,349,340 | -0.02(-2.50%) |
May 23, 2002 | 0.8039 | 0.8666 | 0.7882 | 0.8632 | 33,780,356 | +0.06(+7.65%) |
May 22, 2002 | 0.8026 | 0.8132 | 0.7842 | 0.8019 | 28,619,866 | -0.00(-0.42%) |
May 21, 2002 | 0.8332 | 0.8462 | 0.7969 | 0.8053 | 31,137,930 | -0.02(-2.48%) |
May 20, 2002 | 0.8359 | 0.8428 | 0.8123 | 0.8257 | 25,883,892 | -0.01(-1.62%) |
May 17, 2002 | 0.8309 | 0.8433 | 0.8166 | 0.8394 | 25,487,694 | +0.02(+2.13%) |
May 16, 2002 | 0.8439 | 0.8441 | 0.8039 | 0.8219 | 42,824,696 | -0.02(-2.72%) |
May 15, 2002 | 0.8428 | 0.8656 | 0.8257 | 0.8448 | 58,329,280 | -0.01(-1.06%) |
May 14, 2002 | 0.8175 | 0.8541 | 0.8105 | 0.8539 | 70,509,096 | +0.07(+8.80%) |
May 13, 2002 | 0.7417 | 0.7948 | 0.7404 | 0.7848 | 37,200,872 | +0.04(+6.01%) |
May 10, 2002 | 0.7744 | 0.7769 | 0.7255 | 0.7403 | 28,168,640 | -0.03(-4.15%) |
May 09, 2002 | 0.7882 | 0.8037 | 0.7667 | 0.7723 | 38,935,344 | -0.02(-2.35%) |
May 08, 2002 | 0.7405 | 0.7932 | 0.7326 | 0.7910 | 55,410,612 | +0.09(+13.13%) |
May 07, 2002 | 0.6890 | 0.7099 | 0.6890 | 0.6992 | 34,276,704 | +0.02(+3.15%) |
May 06, 2002 | 0.7258 | 0.7269 | 0.6735 | 0.6778 | 43,015,092 | -0.05(-6.63%) |
May 03, 2002 | 0.7426 | 0.7428 | 0.7071 | 0.7260 | 45,908,444 | -0.02(-2.86%) |
May 02, 2002 | 0.7453 | 0.7651 | 0.7424 | 0.7474 | 39,529,644 | -0.00(-0.60%) |
May 01, 2002 | 0.7396 | 0.7739 | 0.7396 | 0.7519 | 96,804,592 | +0.04(+6.36%) |
Apr 30, 2002 | 0.6563 | 0.7210 | 0.6397 | 0.7069 | 73,599,440 | +0.05(+6.83%) |
Apr 29, 2002 | 0.6633 | 0.6724 | 0.6372 | 0.6617 | 49,401,596 | +0.00(+0.31%) |
Apr 26, 2002 | 0.7292 | 0.7360 | 0.6547 | 0.6597 | 90,379,568 | -0.07(-9.22%) |
Apr 25, 2002 | 0.7782 | 0.7928 | 0.7144 | 0.7267 | 54,360,688 | -0.05(-6.63%) |
Apr 24, 2002 | 0.7698 | 0.7837 | 0.7571 | 0.7782 | 27,244,176 | +0.01(+1.66%) |
Apr 23, 2002 | 0.7680 | 0.7823 | 0.7530 | 0.7655 | 30,883,702 | -0.01(-1.23%) |
Apr 22, 2002 | 0.7978 | 0.7980 | 0.7464 | 0.7751 | 35,832,888 | -0.03(-3.23%) |
Apr 19, 2002 | 0.8089 | 0.8246 | 0.7894 | 0.8010 | 19,627,252 | -0.00(-0.62%) |
Apr 18, 2002 | 0.8155 | 0.8171 | 0.7692 | 0.8060 | 35,716,228 | +0.00(+0.23%) |
Apr 17, 2002 | 0.8359 | 0.8421 | 0.7805 | 0.8041 | 22,419,354 | -0.02(-3.01%) |
Apr 16, 2002 | 0.8271 | 0.8400 | 0.8154 | 0.8291 | 24,797,648 | +0.01(+1.30%) |
Apr 15, 2002 | 0.8132 | 0.8275 | 0.7880 | 0.8185 | 14,199,327 | +0.01(+1.01%) |
Apr 12, 2002 | 0.8064 | 0.8169 | 0.7857 | 0.8103 | 21,389,236 | +0.00(+0.51%) |
Apr 11, 2002 | 0.8144 | 0.8326 | 0.8028 | 0.8062 | 22,177,232 | -0.01(-0.84%) |
Apr 10, 2002 | 0.7746 | 0.8150 | 0.7744 | 0.8130 | 27,252,980 | +0.05(+6.20%) |
Apr 09, 2002 | 0.7955 | 0.8019 | 0.7580 | 0.7655 | 26,803,954 | -0.02(-3.13%) |
Apr 08, 2002 | 0.7805 | 0.7912 | 0.7576 | 0.7903 | 25,089,294 | +0.01(+1.05%) |
Apr 05, 2002 | 0.7935 | 0.8035 | 0.7723 | 0.7821 | 27,108,808 | -0.01(-1.35%) |
Apr 04, 2002 | 0.7939 | 0.8271 | 0.7807 | 0.7928 | 34,169,952 | -0.01(-1.38%) |
Apr 03, 2002 | 0.8380 | 0.8380 | 0.7953 | 0.8039 | 24,390,442 | -0.02(-1.89%) |
Apr 02, 2002 | 0.8237 | 0.8416 | 0.8185 | 0.8194 | 19,400,538 | -0.01(-1.18%) |
Apr 01, 2002 | 0.8121 | 0.8373 | 0.8055 | 0.8291 | 20,483,482 | +0.01(+1.42%) |
Mar 29, 2002 | 0.8518 | 0.8521 | 0.8114 | 0.8175 | 21,578,532 | +0.00(+0.00%) |
Mar 28, 2002 | 0.8518 | 0.8521 | 0.8114 | 0.8175 | 21,570,828 | -0.03(-3.77%) |
Mar 27, 2002 | 0.8314 | 0.8541 | 0.8257 | 0.8496 | 24,986,942 | +0.02(+2.41%) |
Mar 26, 2002 | 0.8232 | 0.8396 | 0.8026 | 0.8296 | 29,512,414 | +0.01(+0.86%) |
Mar 25, 2002 | 0.8464 | 0.8484 | 0.8182 | 0.8225 | 28,324,918 | -0.02(-2.95%) |
Mar 22, 2002 | 0.8709 | 0.8802 | 0.8464 | 0.8475 | 24,347,522 | -0.03(-2.96%) |
Mar 21, 2002 | 0.8280 | 0.8780 | 0.8153 | 0.8734 | 39,334,844 | +0.03(+3.00%) |
Mar 20, 2002 | 0.8677 | 0.8741 | 0.8475 | 0.8480 | 25,167,432 | -0.03(-3.14%) |
Mar 19, 2002 | 0.8643 | 0.8859 | 0.8534 | 0.8755 | 39,446,000 | +0.03(+3.05%) |
Mar 18, 2002 | 0.8323 | 0.8537 | 0.8246 | 0.8496 | 29,999,958 | +0.03(+3.92%) |
Mar 15, 2002 | 0.8280 | 0.8280 | 0.8087 | 0.8175 | 25,610,956 | +0.01(+0.67%) |
Mar 14, 2002 | 0.8312 | 0.8455 | 0.8121 | 0.8121 | 20,021,250 | -0.02(-2.00%) |
Mar 13, 2002 | 0.8180 | 0.8416 | 0.8064 | 0.8287 | 19,141,908 | +0.02(+2.07%) |
Mar 12, 2002 | 0.8130 | 0.8228 | 0.8026 | 0.8119 | 14,308,282 | -0.01(-1.00%) |
Mar 11, 2002 | 0.8166 | 0.8314 | 0.8064 | 0.8200 | 19,983,830 | -0.00(-0.06%) |
Mar 08, 2002 | 1.629 | 0.8428 | 0.7966 | 0.8205 | 28,294,102 | -0.01(-1.03%) |
Mar 05, 2002 | 0.8423 | 0.8609 | 0.8279 | 0.8290 | 64,732,292 | -0.02(-1.90%) |
Mar 04, 2002 | 0.8405 | 0.8568 | 0.8370 | 0.8450 | 68,086,776 | +0.01(+0.88%) |
Mar 01, 2002 | 0.7956 | 0.8456 | 0.7764 | 0.8376 | 58,899,364 | +0.04(+4.67%) |
Feb 28, 2002 | 0.7905 | 0.8129 | 0.7855 | 0.8003 | 54,937,376 | +0.01(+1.51%) |
Feb 27, 2002 | 0.7928 | 0.8137 | 0.7866 | 0.7884 | 67,322,992 | +0.01(+0.70%) |
Feb 26, 2002 | 0.7695 | 0.7899 | 0.7667 | 0.7829 | 39,278,716 | +0.02(+2.15%) |
Feb 25, 2002 | 0.7627 | 0.7718 | 0.7530 | 0.7664 | 56,744,484 | +0.01(+1.49%) |
Feb 22, 2002 | 0.7615 | 0.7683 | 0.7411 | 0.7552 | 37,438,592 | -0.01(-0.85%) |
Feb 21, 2002 | 0.7598 | 0.7786 | 0.7496 | 0.7617 | 78,812,760 | +0.00(+0.12%) |
Feb 20, 2002 | 0.7485 | 0.7684 | 0.7285 | 0.7608 | 58,483,356 | +0.03(+3.83%) |
Feb 19, 2002 | 0.7371 | 0.7383 | 0.7156 | 0.7327 | 43,427,800 | -0.01(-1.87%) |
Feb 18, 2002 | 0.7491 | 0.7534 | 0.7354 | 0.7467 | 26,133,718 | +0.00(+0.00%) |
Feb 15, 2002 | 0.7491 | 0.7534 | 0.7354 | 0.7467 | 26,107,304 | +0.00(+0.46%) |
Feb 14, 2002 | 0.7678 | 0.7810 | 0.7422 | 0.7433 | 33,256,494 | -0.02(-2.76%) |
Feb 13, 2002 | 0.7792 | 0.7857 | 0.7627 | 0.7644 | 36,258,800 | -0.01(-1.42%) |
Feb 12, 2002 | 0.7635 | 0.7882 | 0.7596 | 0.7754 | 49,045,020 | +0.01(+0.96%) |
Feb 11, 2002 | 0.7608 | 0.7778 | 0.7581 | 0.7680 | 44,457,916 | +0.01(+1.11%) |
Feb 08, 2002 | 0.7162 | 0.7610 | 0.7161 | 0.7596 | 58,148,788 | +0.04(+5.57%) |
Feb 07, 2002 | 0.7117 | 0.7393 | 0.7016 | 0.7195 | 77,172,936 | +0.01(+1.42%) |
Feb 06, 2002 | 0.7555 | 0.7622 | 0.7021 | 0.7094 | 54,587,400 | -0.04(-5.92%) |
Feb 05, 2002 | 0.7501 | 0.7809 | 0.7424 | 0.7541 | 55,232,324 | +0.01(+0.97%) |
Feb 04, 2002 | 0.7881 | 0.7888 | 0.7383 | 0.7468 | 53,770,792 | -0.05(-5.82%) |
Feb 01, 2002 | 0.7499 | 0.8002 | 0.7497 | 0.7929 | 100,520,056 | +0.05(+6.32%) |
Jan 31, 2002 | 0.7661 | 0.7879 | 0.7418 | 0.7458 | 55,905,864 | -0.02(-2.00%) |
Jan 30, 2002 | 0.7471 | 0.7651 | 0.7304 | 0.7610 | 49,641,516 | +0.01(+1.90%) |
Jan 29, 2002 | 0.7701 | 0.7777 | 0.7403 | 0.7468 | 29,455,186 | -0.02(-2.98%) |
Jan 28, 2002 | 0.7727 | 0.7819 | 0.7595 | 0.7697 | 39,571,464 | +0.00(+0.16%) |
Jan 25, 2002 | 0.7642 | 0.7723 | 0.7517 | 0.7685 | 30,659,190 | +0.00(+0.36%) |
Jan 24, 2002 | 0.7821 | 0.7951 | 0.7537 | 0.7658 | 44,618,596 | -0.01(-1.79%) |
Jan 23, 2002 | 0.7633 | 0.7820 | 0.7456 | 0.7797 | 39,556,056 | +0.02(+2.29%) |
Jan 22, 2002 | 0.7458 | 0.7655 | 0.7320 | 0.7622 | 67,091,876 | +0.02(+2.08%) |
Jan 21, 2002 | 0.7985 | 0.8064 | 0.7413 | 0.7467 | 84,042,584 | +0.00(+0.00%) |
Jan 18, 2002 | 0.7985 | 0.8064 | 0.7413 | 0.7467 | 83,617,776 | -0.05(-6.38%) |
Jan 17, 2002 | 0.7705 | 0.8081 | 0.7608 | 0.7976 | 95,888,928 | +0.01(+1.61%) |
Jan 16, 2002 | 0.7831 | 0.7968 | 0.7787 | 0.7849 | 63,699,976 | +0.00(+0.23%) |
Jan 15, 2002 | 0.7799 | 0.7865 | 0.7638 | 0.7831 | 64,534,192 | +0.00(+0.36%) |
Jan 14, 2002 | 0.7862 | 0.7937 | 0.7729 | 0.7803 | 65,590,724 | -0.00(-0.61%) |
Jan 11, 2002 | 0.7803 | 0.7913 | 0.7802 | 0.7851 | 48,785,288 | +0.02(+1.98%) |
Jan 10, 2002 | 0.7519 | 0.7814 | 0.7492 | 0.7698 | 72,843,360 | +0.02(+3.13%) |