Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 0.8970 | 0.8970 | 0.8857 | 0.8948 | 244,090 | -0.00(-0.34%) |
Jun 27, 2002 | 0.8952 | 0.8982 | 0.8812 | 0.8978 | 193,680 | +0.00(+0.34%) |
Jun 26, 2002 | 0.8812 | 0.8989 | 0.8790 | 0.8948 | 200,313 | -0.00(-0.42%) |
Jun 25, 2002 | 0.8989 | 0.9027 | 0.8733 | 0.8986 | 411,240 | +0.01(+0.80%) |
Jun 21, 2002 | 0.8921 | 0.8982 | 0.8857 | 0.8914 | 169,802 | +0.00(+0.38%) |
Jun 20, 2002 | 0.8771 | 0.8891 | 0.8673 | 0.8880 | 260,009 | +0.01(+1.42%) |
Jun 19, 2002 | 0.8609 | 0.8933 | 0.8594 | 0.8756 | 301,133 | +0.01(+1.66%) |
Jun 18, 2002 | 0.8394 | 0.8620 | 0.8394 | 0.8612 | 397,974 | +0.02(+2.60%) |
Jun 17, 2002 | 0.8386 | 0.8513 | 0.8296 | 0.8394 | 424,505 | -0.00(-0.58%) |
Jun 14, 2002 | 0.8390 | 0.8556 | 0.8235 | 0.8443 | 460,323 | -0.00(-0.23%) |
Jun 12, 2002 | 0.8447 | 0.8556 | 0.8424 | 0.8463 | 173,782 | -0.02(-2.00%) |
Jun 11, 2002 | 0.8675 | 0.8808 | 0.8424 | 0.8635 | 258,683 | -0.01(-1.38%) |
Jun 10, 2002 | 0.8707 | 0.8793 | 0.8379 | 0.8756 | 429,812 | +0.00(+0.56%) |
Jun 07, 2002 | 0.8769 | 0.8820 | 0.8499 | 0.8707 | 358,176 | +0.00(+0.39%) |
Jun 06, 2002 | 0.8842 | 0.8929 | 0.8669 | 0.8673 | 362,156 | -0.02(-2.17%) |
Jun 05, 2002 | 0.8857 | 0.8970 | 0.8857 | 0.8865 | 161,842 | -0.02(-1.92%) |
May 31, 2002 | 0.9046 | 0.9065 | 0.8970 | 0.9038 | 141,944 | +0.02(+2.48%) |
May 28, 2002 | 0.8914 | 0.9008 | 0.8707 | 0.8820 | 604,920 | -0.01(-1.47%) |
May 27, 2002 | 0.9025 | 0.9034 | 0.8914 | 0.8952 | 303,787 | +0.00(+0.00%) |
May 24, 2002 | 0.9025 | 0.9034 | 0.8914 | 0.8952 | 303,787 | -0.01(-0.71%) |
May 23, 2002 | 0.9102 | 0.9106 | 0.9016 | 0.9016 | 252,050 | -0.00(-0.29%) |
May 22, 2002 | 0.9042 | 0.9053 | 0.8967 | 0.9042 | 222,865 | +0.01(+0.79%) |
May 21, 2002 | 0.9134 | 0.9140 | 0.8970 | 0.8970 | 168,475 | -0.01(-1.04%) |
May 20, 2002 | 0.9078 | 0.9133 | 0.9016 | 0.9065 | 80,921 | -0.01(-0.78%) |
May 17, 2002 | 0.9140 | 0.9140 | 0.8974 | 0.9136 | 181,741 | +0.00(+0.21%) |
May 16, 2002 | 0.9100 | 0.9140 | 0.9053 | 0.9117 | 233,478 | +0.00(+0.21%) |
May 15, 2002 | 0.9102 | 0.9102 | 0.8989 | 0.9099 | 161,842 | +0.00(+0.00%) |
May 14, 2002 | 0.9140 | 0.9140 | 0.8970 | 0.9098 | 240,111 | -0.00(-0.46%) |
May 13, 2002 | 0.9046 | 0.9140 | 0.8952 | 0.9140 | 136,637 | +0.01(+0.58%) |
May 10, 2002 | 0.9157 | 0.9163 | 0.9012 | 0.9087 | 127,351 | +0.00(+0.42%) |
May 09, 2002 | 0.9008 | 0.9174 | 0.8952 | 0.9050 | 218,885 | -0.01(-1.15%) |
May 08, 2002 | 0.9072 | 0.9166 | 0.9001 | 0.9155 | 317,052 | +0.01(+0.91%) |
May 07, 2002 | 0.9197 | 0.9215 | 0.9046 | 0.9072 | 87,554 | -0.01(-0.91%) |
May 06, 2002 | 0.9083 | 0.9204 | 0.9001 | 0.9155 | 220,212 | -0.00(-0.04%) |
May 03, 2002 | 0.9140 | 0.9197 | 0.8952 | 0.9159 | 246,744 | -0.00(-0.21%) |
May 02, 2002 | 0.8963 | 0.9234 | 0.8944 | 0.9178 | 358,176 | +0.02(+1.93%) |
May 01, 2002 | 0.9042 | 0.9121 | 0.8940 | 0.9004 | 726,966 | -0.02(-2.49%) |
Apr 30, 2002 | 0.9121 | 0.9306 | 0.9121 | 0.9234 | 944,525 | +0.00(+0.20%) |
Apr 29, 2002 | 0.9215 | 0.9215 | 0.8955 | 0.9215 | 484,202 | +0.00(+0.00%) |
Apr 26, 2002 | 0.9257 | 0.9257 | 0.9102 | 0.9215 | 163,169 | +0.00(+0.41%) |
Apr 25, 2002 | 0.9234 | 0.9295 | 0.9102 | 0.9178 | 260,009 | -0.01(-1.26%) |
Apr 24, 2002 | 0.9253 | 0.9306 | 0.9083 | 0.9295 | 323,685 | -0.00(-0.16%) |
Apr 23, 2002 | 0.9310 | 0.9310 | 0.9144 | 0.9310 | 189,701 | +0.00(+0.04%) |
Apr 22, 2002 | 0.9272 | 0.9310 | 0.9087 | 0.9306 | 319,706 | -0.00(-0.04%) |
Apr 19, 2002 | 0.9268 | 0.9310 | 0.9238 | 0.9310 | 115,412 | +0.01(+1.19%) |
Apr 18, 2002 | 0.9155 | 0.9310 | 0.9046 | 0.9200 | 104,799 | -0.00(-0.37%) |
Apr 17, 2002 | 0.9291 | 0.9310 | 0.9091 | 0.9234 | 141,944 | +0.00(+0.25%) |
Apr 16, 2002 | 0.9210 | 0.9291 | 0.9072 | 0.9212 | 248,070 | +0.00(+0.16%) |
Apr 15, 2002 | 0.9008 | 0.9272 | 0.9008 | 0.9197 | 143,270 | -0.00(-0.16%) |
Apr 12, 2002 | 0.9046 | 0.9253 | 0.8959 | 0.9212 | 260,009 | +0.01(+0.58%) |
Apr 11, 2002 | 0.8876 | 0.9163 | 0.8861 | 0.9159 | 307,766 | +0.02(+2.06%) |
Apr 10, 2002 | 0.9089 | 0.9178 | 0.8974 | 0.8974 | 165,822 | -0.02(-1.77%) |
Apr 09, 2002 | 0.9264 | 0.9268 | 0.9046 | 0.9136 | 212,252 | -0.01(-0.61%) |
Apr 08, 2002 | 0.9197 | 0.9291 | 0.8970 | 0.9193 | 226,845 | -0.00(-0.08%) |
Apr 05, 2002 | 0.9046 | 0.9231 | 0.8944 | 0.9200 | 245,417 | +0.02(+1.71%) |
Apr 04, 2002 | 0.9110 | 0.9219 | 0.9008 | 0.9046 | 267,969 | -0.01(-0.91%) |
Apr 03, 2002 | 0.9193 | 0.9246 | 0.9083 | 0.9129 | 220,212 | +0.00(+0.04%) |
Apr 02, 2002 | 0.9046 | 0.9197 | 0.8861 | 0.9125 | 347,564 | +0.01(+0.87%) |
Apr 01, 2002 | 0.8970 | 0.9136 | 0.8857 | 0.9046 | 269,295 | -0.01(-0.74%) |
Mar 29, 2002 | 0.8969 | 0.9132 | 0.8969 | 0.9114 | 229,498 | +0.00(+0.00%) |
Mar 28, 2002 | 0.8969 | 0.9132 | 0.8969 | 0.9114 | 229,498 | +0.01(+1.60%) |
Mar 27, 2002 | 0.9153 | 0.9153 | 0.8861 | 0.8970 | 433,791 | -0.01(-0.83%) |
Mar 26, 2002 | 0.9183 | 0.9197 | 0.9046 | 0.9046 | 371,442 | -0.02(-2.20%) |
Mar 25, 2002 | 0.9281 | 0.9306 | 0.9046 | 0.9249 | 187,047 | -0.00(-0.45%) |
Mar 22, 2002 | 0.9155 | 0.9291 | 0.9155 | 0.9291 | 224,192 | +0.01(+0.57%) |
Mar 21, 2002 | 0.9234 | 0.9238 | 0.9121 | 0.9238 | 149,903 | +0.01(+0.99%) |
Mar 20, 2002 | 0.9215 | 0.9234 | 0.8997 | 0.9148 | 267,969 | +0.01(+0.71%) |
Mar 19, 2002 | 0.9128 | 0.9193 | 0.8989 | 0.9083 | 327,665 | -0.01(-0.78%) |
Mar 18, 2002 | 0.9140 | 0.9310 | 0.9034 | 0.9155 | 256,030 | -0.02(-1.66%) |
Mar 15, 2002 | 0.9134 | 0.9310 | 0.9008 | 0.9310 | 261,336 | +0.02(+2.11%) |
Mar 14, 2002 | 0.9197 | 0.9272 | 0.9117 | 0.9117 | 196,333 | +0.00(+0.08%) |
Mar 13, 2002 | 0.9151 | 0.9291 | 0.8995 | 0.9110 | 164,496 | +0.01(+0.58%) |
Mar 12, 2002 | 0.9234 | 0.9238 | 0.9016 | 0.9057 | 393,994 | -0.01(-0.91%) |
Mar 11, 2002 | 0.9215 | 0.9287 | 0.9046 | 0.9140 | 314,399 | -0.01(-1.10%) |
Mar 08, 2002 | 0.9072 | 0.9272 | 0.9046 | 0.9242 | 375,422 | +0.01(+1.45%) |
Mar 07, 2002 | 0.9170 | 0.9204 | 0.9046 | 0.9110 | 176,435 | +0.00(+0.08%) |
Mar 06, 2002 | 0.9140 | 0.9178 | 0.9008 | 0.9102 | 265,316 | -0.01(-1.02%) |
Mar 05, 2002 | 0.9046 | 0.9287 | 0.9016 | 0.9196 | 340,931 | +0.02(+1.96%) |
Mar 04, 2002 | 0.9197 | 0.9234 | 0.8876 | 0.9019 | 399,300 | -0.02(-2.33%) |
Mar 01, 2002 | 0.8876 | 0.9272 | 0.8876 | 0.9234 | 525,326 | +0.03(+3.46%) |
Feb 28, 2002 | 0.8959 | 0.8959 | 0.8669 | 0.8925 | 195,007 | +0.01(+0.77%) |
Feb 27, 2002 | 0.8963 | 0.8970 | 0.8669 | 0.8857 | 457,670 | -0.01(-0.63%) |
Feb 26, 2002 | 0.9074 | 0.9227 | 0.8767 | 0.8914 | 664,617 | -0.02(-2.27%) |
Feb 25, 2002 | 0.9040 | 0.9290 | 0.8880 | 0.9121 | 429,812 | +0.02(+1.68%) |
Feb 22, 2002 | 0.8876 | 0.9083 | 0.8876 | 0.8970 | 252,050 | +0.01(+1.00%) |
Feb 21, 2002 | 0.8970 | 0.9080 | 0.8801 | 0.8882 | 443,078 | -0.02(-1.73%) |
Feb 20, 2002 | 0.9046 | 0.9223 | 0.8805 | 0.9038 | 287,868 | +0.01(+0.76%) |
Feb 19, 2002 | 0.9142 | 0.9291 | 0.8970 | 0.8970 | 277,255 | -0.03(-2.86%) |
Feb 18, 2002 | 0.8957 | 0.9306 | 0.8756 | 0.9234 | 317,052 | +0.00(+0.00%) |
Feb 15, 2002 | 0.8957 | 0.9306 | 0.8756 | 0.9234 | 317,052 | +0.03(+3.59%) |
Feb 14, 2002 | 0.9151 | 0.9151 | 0.8763 | 0.8914 | 431,138 | -0.01(-1.54%) |
Feb 13, 2002 | 0.9140 | 0.9272 | 0.8989 | 0.9053 | 291,847 | -0.02(-1.68%) |
Feb 12, 2002 | 0.8914 | 0.9227 | 0.8895 | 0.9208 | 323,685 | +0.03(+3.30%) |
Feb 11, 2002 | 0.8933 | 0.8952 | 0.8744 | 0.8914 | 520,019 | +0.01(+1.50%) |
Feb 08, 2002 | 0.8835 | 0.9114 | 0.8707 | 0.8782 | 508,080 | +0.03(+3.01%) |
Feb 07, 2002 | 0.8405 | 0.8857 | 0.8386 | 0.8526 | 955,138 | +0.02(+2.26%) |
Feb 06, 2002 | 0.8995 | 0.9046 | 0.8183 | 0.8337 | 1,664,859 | -0.07(-7.83%) |
Feb 05, 2002 | 0.9208 | 0.9705 | 0.8952 | 0.9046 | 681,862 | -0.04(-4.53%) |
Feb 04, 2002 | 0.9359 | 0.9517 | 0.9087 | 0.9475 | 561,143 | +0.01(+1.41%) |
Feb 01, 2002 | 0.9328 | 0.9415 | 0.8978 | 0.9344 | 787,989 | +0.00(+0.20%) |
Jan 31, 2002 | 1.006 | 1.006 | 0.8857 | 0.9325 | 1,430,054 | -0.07(-7.31%) |
Jan 30, 2002 | 1.010 | 1.021 | 0.9800 | 1.006 | 488,181 | -0.00(-0.41%) |
Jan 29, 2002 | 1.014 | 1.033 | 1.003 | 1.010 | 352,870 | -0.00(-0.37%) |
Jan 28, 2002 | 1.018 | 1.031 | 1.010 | 1.014 | 321,032 | +0.00(+0.34%) |
Jan 25, 2002 | 1.025 | 1.026 | 1.008 | 1.010 | 289,194 | -0.01(-1.25%) |
Jan 24, 2002 | 1.011 | 1.023 | 1.003 | 1.023 | 355,523 | +0.01(+1.46%) |
Jan 23, 2002 | 0.9988 | 1.023 | 0.9950 | 1.009 | 554,510 | +0.00(+0.04%) |
Jan 22, 2002 | 1.023 | 1.036 | 0.9954 | 1.008 | 310,419 | -0.01(-1.29%) |
Jan 21, 2002 | 1.018 | 1.038 | 1.014 | 1.021 | 263,989 | +0.00(+0.00%) |
Jan 18, 2002 | 1.018 | 1.038 | 1.014 | 1.021 | 263,989 | +0.01(+0.56%) |
Jan 17, 2002 | 1.010 | 1.020 | 1.001 | 1.016 | 523,999 | +0.01(+1.32%) |
Jan 16, 2002 | 1.013 | 1.014 | 0.9935 | 1.003 | 325,012 | -0.02(-1.48%) |
Jan 15, 2002 | 0.9875 | 1.018 | 0.9800 | 1.018 | 339,604 | +0.03(+3.09%) |
Jan 14, 2002 | 0.9841 | 1.007 | 0.9671 | 0.9871 | 364,809 | +0.01(+0.54%) |
Jan 11, 2002 | 1.021 | 1.022 | 0.9800 | 0.9818 | 472,262 | -0.02(-1.99%) |
Jan 10, 2002 | 1.048 | 1.050 | 0.9988 | 1.002 | 563,796 | -0.02(-1.92%) |