Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 0.6224 | 0.6224 | 0.6030 | 0.6030 | 78,145 | -0.00(-0.48%) |
May 28, 2002 | 0.6132 | 0.6195 | 0.6059 | 0.6059 | 839,034 | -0.01(-1.19%) |
May 27, 2002 | 0.6064 | 0.6161 | 0.6044 | 0.6132 | 989,155 | +0.00(+0.00%) |
May 24, 2002 | 0.6064 | 0.6161 | 0.6044 | 0.6132 | 989,155 | +0.01(+0.96%) |
May 23, 2002 | 0.6137 | 0.6176 | 0.5971 | 0.6074 | 366,049 | -0.01(-1.73%) |
May 22, 2002 | 0.6190 | 0.6229 | 0.6161 | 0.6181 | 678,630 | -0.01(-0.94%) |
May 21, 2002 | 0.6545 | 0.6545 | 0.6234 | 0.6239 | 269,395 | -0.03(-3.97%) |
May 20, 2002 | 0.6531 | 0.6662 | 0.6443 | 0.6497 | 1,628,713 | +0.00(+0.23%) |
May 17, 2002 | 0.6487 | 0.6584 | 0.6414 | 0.6482 | 730,042 | +0.00(+0.60%) |
May 16, 2002 | 0.6229 | 0.6492 | 0.6229 | 0.6443 | 1,589,641 | +0.03(+4.25%) |
May 15, 2002 | 0.5981 | 0.6210 | 0.5811 | 0.6181 | 1,575,245 | +0.02(+3.08%) |
May 14, 2002 | 0.5801 | 0.6049 | 0.5787 | 0.5996 | 804,074 | +0.02(+4.23%) |
May 13, 2002 | 0.5738 | 0.5787 | 0.5641 | 0.5753 | 314,637 | -0.00(-0.59%) |
May 10, 2002 | 0.5471 | 0.5860 | 0.5422 | 0.5787 | 372,218 | +0.03(+4.85%) |
May 09, 2002 | 0.5933 | 0.5933 | 0.5495 | 0.5519 | 876,050 | -0.04(-7.27%) |
May 08, 2002 | 0.5787 | 0.5952 | 0.5660 | 0.5952 | 1,096,091 | +0.02(+3.73%) |
May 07, 2002 | 0.5806 | 0.5913 | 0.5689 | 0.5738 | 863,711 | -0.00(-0.34%) |
May 06, 2002 | 0.5874 | 0.5874 | 0.5612 | 0.5757 | 2,264,159 | -0.02(-2.79%) |
May 03, 2002 | 0.6200 | 0.6200 | 0.5811 | 0.5923 | 1,198,914 | -0.03(-4.47%) |
May 02, 2002 | 0.6448 | 0.6453 | 0.6200 | 0.6200 | 1,803,512 | -0.03(-3.92%) |
May 01, 2002 | 0.6467 | 0.6492 | 0.6419 | 0.6453 | 119,274 | -0.00(-0.23%) |
Apr 30, 2002 | 0.6662 | 0.6662 | 0.6458 | 0.6467 | 207,702 | -0.02(-2.92%) |
Apr 29, 2002 | 0.6662 | 0.6711 | 0.6589 | 0.6662 | 207,702 | -0.00(-0.72%) |
Apr 26, 2002 | 0.6516 | 0.6711 | 0.6516 | 0.6711 | 446,251 | +0.02(+3.45%) |
Apr 25, 2002 | 0.6472 | 0.6516 | 0.6419 | 0.6487 | 277,621 | -0.00(-0.30%) |
Apr 24, 2002 | 0.6380 | 0.6506 | 0.6380 | 0.6506 | 10,378,938 | +0.02(+2.77%) |
Apr 23, 2002 | 0.6613 | 0.6613 | 0.6288 | 0.6331 | 1,192,745 | -0.02(-3.77%) |
Apr 22, 2002 | 0.6706 | 0.6735 | 0.6570 | 0.6579 | 857,542 | -0.02(-2.59%) |
Apr 19, 2002 | 0.6788 | 0.6808 | 0.6735 | 0.6754 | 1,363,430 | -0.00(-0.43%) |
Apr 18, 2002 | 0.6784 | 0.6808 | 0.6672 | 0.6784 | 1,499,157 | -0.00(-0.36%) |
Apr 17, 2002 | 0.6536 | 0.6832 | 0.6501 | 0.6808 | 1,437,463 | +0.03(+4.95%) |
Apr 16, 2002 | 0.6394 | 0.6492 | 0.6385 | 0.6487 | 1,266,777 | +0.01(+1.83%) |
Apr 15, 2002 | 0.6419 | 0.6467 | 0.6273 | 0.6370 | 2,103,755 | -0.01(-1.50%) |
Apr 12, 2002 | 0.6258 | 0.6467 | 0.6258 | 0.6467 | 779,397 | +0.03(+4.15%) |
Apr 11, 2002 | 0.6078 | 0.6404 | 0.6078 | 0.6210 | 2,387,546 | +0.02(+2.49%) |
Apr 10, 2002 | 0.5937 | 0.6078 | 0.5937 | 0.6059 | 392,783 | +0.01(+2.30%) |
Apr 09, 2002 | 0.5923 | 0.5981 | 0.5860 | 0.5923 | 2,621,982 | +0.00(+0.50%) |
Apr 08, 2002 | 0.5884 | 0.5894 | 0.5835 | 0.5894 | 294,073 | -0.00(-0.66%) |
Apr 05, 2002 | 0.5986 | 0.6030 | 0.5933 | 0.5933 | 168,629 | -0.00(-0.08%) |
Apr 04, 2002 | 0.5728 | 0.5937 | 0.5719 | 0.5937 | 470,928 | +0.02(+4.27%) |
Apr 03, 2002 | 0.5840 | 0.5840 | 0.5689 | 0.5694 | 1,583,471 | -0.01(-2.50%) |
Apr 02, 2002 | 0.6054 | 0.6054 | 0.5840 | 0.5840 | 750,606 | -0.02(-2.99%) |
Apr 01, 2002 | 0.5981 | 0.6030 | 0.5860 | 0.6020 | 682,743 | -0.00(-0.16%) |
Mar 29, 2002 | 0.5933 | 0.6030 | 0.5860 | 0.6030 | 995,325 | +0.00(+0.00%) |
Mar 28, 2002 | 0.5933 | 0.6030 | 0.5860 | 0.6030 | 995,325 | +0.01(+2.06%) |
Mar 27, 2002 | 0.5933 | 0.5933 | 0.5796 | 0.5908 | 843,147 | +0.00(+0.41%) |
Mar 26, 2002 | 0.5840 | 0.5952 | 0.5840 | 0.5884 | 209,758 | +0.01(+0.92%) |
Mar 25, 2002 | 0.5933 | 0.5933 | 0.5826 | 0.5830 | 82,258 | -0.01(-2.12%) |
Mar 22, 2002 | 0.6078 | 0.6078 | 0.5689 | 0.5957 | 1,266,777 | -0.01(-1.21%) |
Mar 21, 2002 | 0.6078 | 0.6142 | 0.5981 | 0.6030 | 1,632,826 | -0.00(-0.16%) |
Mar 20, 2002 | 0.6054 | 0.6054 | 0.6005 | 0.6040 | 929,518 | -0.00(-0.08%) |
Mar 19, 2002 | 0.6054 | 0.6322 | 0.5981 | 0.6044 | 1,295,567 | +0.00(+0.65%) |
Mar 18, 2002 | 0.5864 | 0.6010 | 0.5830 | 0.6005 | 1,647,221 | +0.01(+2.49%) |
Mar 15, 2002 | 0.5787 | 0.5860 | 0.5787 | 0.5860 | 1,287,342 | +0.01(+1.26%) |
Mar 14, 2002 | 0.5835 | 0.5884 | 0.5719 | 0.5787 | 1,505,326 | +0.00(+0.00%) |
Mar 13, 2002 | 0.5709 | 0.5835 | 0.5704 | 0.5787 | 1,231,817 | +0.00(+0.51%) |
Mar 12, 2002 | 0.5587 | 0.5757 | 0.5500 | 0.5757 | 806,131 | +0.02(+2.96%) |
Mar 11, 2002 | 0.5665 | 0.5704 | 0.5475 | 0.5592 | 1,416,898 | -0.01(-0.95%) |
Mar 08, 2002 | 0.5544 | 0.5738 | 0.5544 | 0.5646 | 863,711 | +0.02(+2.74%) |
Mar 07, 2002 | 0.5631 | 0.5787 | 0.5398 | 0.5495 | 3,409,605 | -0.02(-2.67%) |
Mar 06, 2002 | 0.5349 | 0.5646 | 0.5339 | 0.5646 | 1,079,639 | +0.02(+4.59%) |
Mar 05, 2002 | 0.5544 | 0.5597 | 0.5398 | 0.5398 | 475,041 | -0.01(-2.20%) |
Mar 04, 2002 | 0.5568 | 0.5568 | 0.5495 | 0.5519 | 224,153 | -0.00(-0.44%) |
Mar 01, 2002 | 0.5534 | 0.5544 | 0.5422 | 0.5544 | 102,822 | +0.00(+0.18%) |
Feb 28, 2002 | 0.5694 | 0.5694 | 0.5466 | 0.5534 | 1,406,616 | -0.01(-2.40%) |
Feb 27, 2002 | 0.5738 | 0.5738 | 0.5616 | 0.5670 | 647,783 | -0.00(-0.34%) |
Feb 26, 2002 | 0.5757 | 0.5757 | 0.5568 | 0.5689 | 2,568,514 | -0.01(-1.68%) |
Feb 25, 2002 | 0.5422 | 0.5787 | 0.5422 | 0.5787 | 2,704,240 | +0.03(+6.25%) |
Feb 22, 2002 | 0.5349 | 0.5466 | 0.5315 | 0.5446 | 4,452,229 | +0.01(+2.66%) |
Feb 21, 2002 | 0.5349 | 0.5398 | 0.5276 | 0.5305 | 1,499,157 | +0.00(+0.09%) |
Feb 20, 2002 | 0.5276 | 0.5339 | 0.5154 | 0.5300 | 1,682,181 | -0.00(-0.46%) |
Feb 19, 2002 | 0.5227 | 0.5349 | 0.5164 | 0.5325 | 1,562,907 | +0.01(+2.82%) |
Feb 18, 2002 | 0.5057 | 0.5179 | 0.5057 | 0.5179 | 836,977 | +0.00(+0.00%) |
Feb 15, 2002 | 0.5057 | 0.5179 | 0.5057 | 0.5179 | 836,977 | +0.01(+1.91%) |
Feb 14, 2002 | 0.4984 | 0.5082 | 0.4863 | 0.5082 | 575,807 | +0.01(+2.45%) |
Feb 13, 2002 | 0.4960 | 0.4960 | 0.4863 | 0.4960 | 2,056,456 | +0.00(+0.49%) |
Feb 12, 2002 | 0.4936 | 0.4936 | 0.4936 | 0.4936 | 18,508 | +0.00(+0.99%) |
Feb 11, 2002 | 0.4863 | 0.4887 | 0.4848 | 0.4887 | 152,177 | +0.00(+0.50%) |
Feb 08, 2002 | 0.4838 | 0.4960 | 0.4838 | 0.4863 | 604,598 | +0.00(+0.50%) |
Feb 07, 2002 | 0.4863 | 0.5009 | 0.4795 | 0.4838 | 499,719 | +0.00(+0.81%) |
Feb 06, 2002 | 0.4765 | 0.4829 | 0.4765 | 0.4800 | 148,064 | +0.01(+1.75%) |
Feb 05, 2002 | 0.4654 | 0.4741 | 0.4654 | 0.4717 | 847,260 | +0.01(+1.57%) |
Feb 04, 2002 | 0.4790 | 0.4790 | 0.4644 | 0.4644 | 355,767 | -0.01(-2.05%) |
Feb 01, 2002 | 0.4693 | 0.4795 | 0.4634 | 0.4741 | 454,476 | +0.01(+1.35%) |
Jan 31, 2002 | 0.4848 | 0.4848 | 0.4678 | 0.4678 | 707,421 | -0.00(-1.03%) |
Jan 30, 2002 | 0.4863 | 0.4863 | 0.4620 | 0.4727 | 203,589 | -0.01(-1.82%) |
Jan 29, 2002 | 0.5130 | 0.5130 | 0.4804 | 0.4814 | 466,815 | -0.02(-3.88%) |
Jan 28, 2002 | 0.5009 | 0.5048 | 0.4863 | 0.5009 | 2,498,595 | -0.00(-0.96%) |
Jan 25, 2002 | 0.4926 | 0.5082 | 0.4926 | 0.5057 | 257,057 | +0.01(+2.77%) |
Jan 24, 2002 | 0.5057 | 0.5057 | 0.4814 | 0.4921 | 472,985 | -0.02(-3.43%) |
Jan 23, 2002 | 0.5057 | 0.5101 | 0.4868 | 0.5096 | 1,301,737 | +0.00(+0.77%) |
Jan 22, 2002 | 0.5077 | 0.5082 | 0.5013 | 0.5057 | 1,571,133 | -0.00(-0.76%) |
Jan 21, 2002 | 0.5154 | 0.5154 | 0.5004 | 0.5096 | 1,735,649 | +0.00(+0.00%) |
Jan 18, 2002 | 0.5154 | 0.5154 | 0.5004 | 0.5096 | 1,735,649 | -0.00(-0.19%) |
Jan 17, 2002 | 0.5057 | 0.5154 | 0.5057 | 0.5106 | 1,509,439 | +0.01(+1.55%) |
Jan 16, 2002 | 0.5159 | 0.5159 | 0.4970 | 0.5028 | 495,606 | -0.02(-3.45%) |
Jan 15, 2002 | 0.5349 | 0.5349 | 0.5082 | 0.5208 | 547,017 | -0.02(-3.25%) |
Jan 14, 2002 | 0.5422 | 0.5519 | 0.5349 | 0.5383 | 271,452 | -0.00(-0.54%) |
Jan 11, 2002 | 0.5344 | 0.5417 | 0.5276 | 0.5412 | 1,497,100 | +0.01(+1.27%) |
Jan 10, 2002 | 0.5398 | 0.5398 | 0.5179 | 0.5344 | 468,872 | +0.06(+13.18%) |