Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 0.4835 | 0.4835 | 0.4698 | 0.4759 | 288,909 | -0.01(-2.00%) |
Jun 27, 2002 | 0.4920 | 0.4941 | 0.4856 | 0.4856 | 126,693 | -0.00(-0.30%) |
Jun 26, 2002 | 0.4898 | 0.4941 | 0.4835 | 0.4871 | 124,325 | -0.01(-1.41%) |
Jun 25, 2002 | 0.4877 | 0.4993 | 0.4877 | 0.4941 | 234,442 | +0.00(+0.00%) |
Jun 21, 2002 | 0.4922 | 0.4941 | 0.4898 | 0.4941 | 221,418 | -0.00(-0.04%) |
Jun 20, 2002 | 0.5173 | 0.5173 | 0.4943 | 0.4943 | 489,014 | -0.01(-2.82%) |
Jun 19, 2002 | 0.5036 | 0.5101 | 0.5025 | 0.5086 | 801,605 | +0.00(+0.42%) |
Jun 18, 2002 | 0.5025 | 0.5067 | 0.4993 | 0.5065 | 287,725 | +0.00(+0.80%) |
Jun 17, 2002 | 0.5015 | 0.5063 | 0.4962 | 0.5025 | 423,891 | +0.01(+1.28%) |
Jun 14, 2002 | 0.4772 | 0.4962 | 0.4772 | 0.4962 | 1,031,311 | +0.02(+4.86%) |
Jun 12, 2002 | 0.4782 | 0.4782 | 0.4708 | 0.4732 | 245,099 | -0.01(-1.06%) |
Jun 11, 2002 | 0.4846 | 0.4848 | 0.4753 | 0.4782 | 454,677 | -0.01(-1.31%) |
Jun 10, 2002 | 0.4856 | 0.4888 | 0.4846 | 0.4846 | 390,738 | -0.00(-0.43%) |
Jun 07, 2002 | 0.4920 | 0.4968 | 0.4803 | 0.4867 | 395,474 | -0.01(-1.83%) |
Jun 06, 2002 | 0.4962 | 0.5036 | 0.4947 | 0.4958 | 107,748 | -0.00(-0.55%) |
Jun 05, 2002 | 0.4806 | 0.5000 | 0.4806 | 0.4985 | 86,436 | +0.02(+3.55%) |
May 31, 2002 | 0.4757 | 0.4814 | 0.4757 | 0.4814 | 67,491 | +0.01(+1.79%) |
May 28, 2002 | 0.4624 | 0.4730 | 0.4624 | 0.4730 | 177,608 | +0.01(+2.28%) |
May 27, 2002 | 0.4624 | 0.4624 | 0.4603 | 0.4624 | 11,840 | +0.00(+0.00%) |
May 24, 2002 | 0.4624 | 0.4624 | 0.4603 | 0.4624 | 11,840 | +0.00(+0.05%) |
May 23, 2002 | 0.4592 | 0.4634 | 0.4584 | 0.4622 | 204,841 | +0.00(+0.92%) |
May 22, 2002 | 0.4599 | 0.4599 | 0.4539 | 0.4580 | 80,515 | -0.00(-0.50%) |
May 21, 2002 | 0.4596 | 0.4603 | 0.4542 | 0.4603 | 142,086 | +0.00(+0.00%) |
May 20, 2002 | 0.4613 | 0.4613 | 0.4603 | 0.4603 | 37,889 | +0.00(+0.79%) |
May 17, 2002 | 0.4563 | 0.4567 | 0.4539 | 0.4567 | 72,227 | -0.00(-0.32%) |
May 16, 2002 | 0.4561 | 0.4611 | 0.4561 | 0.4582 | 204,841 | +0.00(+0.00%) |
May 15, 2002 | 0.4582 | 0.4603 | 0.4573 | 0.4582 | 111,301 | -0.00(-0.46%) |
May 14, 2002 | 0.4645 | 0.4653 | 0.4552 | 0.4603 | 8,643,600 | -0.00(-0.23%) |
May 13, 2002 | 0.4265 | 0.4662 | 0.4265 | 0.4613 | 1,410,209 | +0.03(+8.17%) |
May 10, 2002 | 0.4054 | 0.4267 | 0.4054 | 0.4265 | 554,137 | +0.02(+6.20%) |
May 09, 2002 | 0.4064 | 0.4064 | 0.4001 | 0.4016 | 210,761 | +0.01(+1.66%) |
May 08, 2002 | 0.3938 | 0.3950 | 0.3929 | 0.3950 | 29,601 | +0.00(+0.43%) |
May 07, 2002 | 0.3969 | 0.4058 | 0.3906 | 0.3934 | 98,276 | -0.01(-1.43%) |
May 06, 2002 | 0.4003 | 0.4033 | 0.3991 | 0.3991 | 91,172 | -0.00(-0.47%) |
May 03, 2002 | 0.4001 | 0.4024 | 0.3972 | 0.4010 | 134,982 | -0.00(-0.05%) |
May 02, 2002 | 0.3938 | 0.4012 | 0.3923 | 0.4012 | 146,822 | +0.01(+3.26%) |
May 01, 2002 | 0.3917 | 0.3917 | 0.3864 | 0.3885 | 56,834 | -0.00(-1.08%) |
Apr 30, 2002 | 0.3858 | 0.3927 | 0.3841 | 0.3927 | 100,644 | +0.01(+1.92%) |
Apr 29, 2002 | 0.3885 | 0.3885 | 0.3853 | 0.3853 | 22,497 | -0.00(-1.14%) |
Apr 26, 2002 | 0.3917 | 0.3936 | 0.3874 | 0.3898 | 53,282 | -0.00(-0.65%) |
Apr 25, 2002 | 0.3942 | 0.3942 | 0.3889 | 0.3923 | 46,178 | -0.00(-0.85%) |
Apr 24, 2002 | 0.3959 | 0.3980 | 0.3936 | 0.3957 | 58,018 | -0.00(-0.05%) |
Apr 23, 2002 | 0.3980 | 0.3980 | 0.3927 | 0.3959 | 175,240 | -0.00(-0.58%) |
Apr 22, 2002 | 0.4054 | 0.4056 | 0.3980 | 0.3982 | 783,844 | -0.01(-2.28%) |
Apr 19, 2002 | 0.4058 | 0.4077 | 0.4054 | 0.4075 | 279,436 | +0.00(+0.52%) |
Apr 18, 2002 | 0.4012 | 0.4071 | 0.4012 | 0.4054 | 899,881 | +0.01(+1.59%) |
Apr 17, 2002 | 0.3915 | 0.4001 | 0.3885 | 0.3991 | 150,374 | +0.01(+3.34%) |
Apr 16, 2002 | 0.3779 | 0.3929 | 0.3775 | 0.3862 | 194,184 | +0.01(+2.18%) |
Apr 15, 2002 | 0.3674 | 0.3779 | 0.3672 | 0.3779 | 287,725 | +0.01(+2.64%) |
Apr 12, 2002 | 0.3680 | 0.3682 | 0.3659 | 0.3682 | 134,982 | -0.00(-0.06%) |
Apr 11, 2002 | 0.3733 | 0.3733 | 0.3680 | 0.3684 | 36,705 | -0.00(-0.74%) |
Apr 10, 2002 | 0.3695 | 0.3737 | 0.3674 | 0.3712 | 113,669 | +0.00(+0.51%) |
Apr 09, 2002 | 0.3621 | 0.3693 | 0.3621 | 0.3693 | 72,227 | +0.01(+1.39%) |
Apr 08, 2002 | 0.3613 | 0.3642 | 0.3608 | 0.3642 | 31,969 | +0.00(+0.58%) |
Apr 05, 2002 | 0.3632 | 0.3632 | 0.3610 | 0.3621 | 18,944 | -0.00(-0.52%) |
Apr 04, 2002 | 0.3642 | 0.3657 | 0.3632 | 0.3640 | 76,963 | +0.00(+0.06%) |
Apr 03, 2002 | 0.3657 | 0.3672 | 0.3632 | 0.3638 | 39,073 | -0.00(-0.12%) |
Apr 02, 2002 | 0.3575 | 0.3642 | 0.3575 | 0.3642 | 3,196,948 | +0.01(+1.47%) |
Apr 01, 2002 | 0.3638 | 0.3653 | 0.3589 | 0.3589 | 177,608 | -0.01(-2.02%) |
Mar 29, 2002 | 0.3632 | 0.3663 | 0.3632 | 0.3663 | 60,386 | +0.00(+0.00%) |
Mar 28, 2002 | 0.3632 | 0.3663 | 0.3632 | 0.3663 | 60,386 | +0.00(+0.58%) |
Mar 27, 2002 | 0.3640 | 0.3642 | 0.3632 | 0.3642 | 2,723,326 | +0.00(+0.58%) |
Mar 26, 2002 | 0.3634 | 0.3634 | 0.3621 | 0.3621 | 24,865 | +0.00(+0.23%) |
Mar 25, 2002 | 0.3604 | 0.3613 | 0.3594 | 0.3613 | 78,147 | +0.00(+0.23%) |
Mar 22, 2002 | 0.3613 | 0.3619 | 0.3587 | 0.3604 | 121,957 | -0.00(-0.18%) |
Mar 21, 2002 | 0.3452 | 0.3610 | 0.3452 | 0.3610 | 183,528 | +0.01(+3.95%) |
Mar 20, 2002 | 0.3448 | 0.3480 | 0.3448 | 0.3473 | 33,153 | +0.00(+0.92%) |
Mar 19, 2002 | 0.3410 | 0.3452 | 0.3410 | 0.3442 | 29,601 | +0.00(+1.24%) |
Mar 18, 2002 | 0.3387 | 0.3410 | 0.3387 | 0.3399 | 58,018 | +0.00(+0.63%) |
Mar 15, 2002 | 0.3418 | 0.3418 | 0.3370 | 0.3378 | 133,798 | -0.01(-1.54%) |
Mar 14, 2002 | 0.3467 | 0.3482 | 0.3420 | 0.3431 | 161,031 | -0.00(-0.43%) |
Mar 13, 2002 | 0.3518 | 0.3528 | 0.3429 | 0.3446 | 305,486 | -0.01(-1.92%) |
Mar 12, 2002 | 0.3608 | 0.3608 | 0.3511 | 0.3513 | 408,498 | -0.01(-2.23%) |
Mar 11, 2002 | 0.3596 | 0.3610 | 0.3589 | 0.3594 | 29,601 | -0.00(-0.06%) |
Mar 08, 2002 | 0.3651 | 0.3651 | 0.3585 | 0.3596 | 104,196 | -0.00(-1.22%) |
Mar 07, 2002 | 0.3655 | 0.3680 | 0.3632 | 0.3640 | 6,038,679 | -0.00(-0.06%) |
Mar 06, 2002 | 0.3610 | 0.3672 | 0.3610 | 0.3642 | 185,896 | +0.00(+1.23%) |
Mar 05, 2002 | 0.3583 | 0.3610 | 0.3577 | 0.3598 | 236,810 | +0.00(+0.24%) |
Mar 04, 2002 | 0.3568 | 0.3606 | 0.3568 | 0.3589 | 403,762 | +0.00(+0.53%) |
Mar 01, 2002 | 0.3545 | 0.3577 | 0.3537 | 0.3570 | 80,515 | +0.00(+0.96%) |
Feb 28, 2002 | 0.3515 | 0.3566 | 0.3515 | 0.3537 | 631,101 | +0.01(+2.76%) |
Feb 27, 2002 | 0.3404 | 0.3452 | 0.3404 | 0.3442 | 294,829 | +0.00(+0.93%) |
Feb 26, 2002 | 0.3452 | 0.3452 | 0.3408 | 0.3410 | 547,033 | -0.00(-0.92%) |
Feb 25, 2002 | 0.3420 | 0.3442 | 0.3404 | 0.3442 | 716,353 | -0.00(-0.55%) |
Feb 22, 2002 | 0.3530 | 0.3530 | 0.3456 | 0.3461 | 274,700 | -0.01(-2.56%) |
Feb 21, 2002 | 0.3568 | 0.3568 | 0.3528 | 0.3551 | 631,101 | -0.00(-0.77%) |
Feb 20, 2002 | 0.3568 | 0.3579 | 0.3505 | 0.3579 | 518,616 | +0.00(+0.30%) |
Feb 19, 2002 | 0.3558 | 0.3585 | 0.3558 | 0.3568 | 735,298 | -0.00(-0.12%) |
Feb 18, 2002 | 0.3589 | 0.3610 | 0.3547 | 0.3572 | 613,340 | +0.00(+0.00%) |
Feb 15, 2002 | 0.3589 | 0.3610 | 0.3547 | 0.3572 | 355,216 | +0.00(+0.12%) |
Feb 14, 2002 | 0.3547 | 0.3594 | 0.3547 | 0.3568 | 785,028 | +0.00(+0.00%) |
Feb 13, 2002 | 0.3463 | 0.3587 | 0.3463 | 0.3568 | 560,057 | +0.01(+2.67%) |
Feb 12, 2002 | 0.3452 | 0.3480 | 0.3399 | 0.3475 | 181,160 | +0.00(+0.67%) |
Feb 11, 2002 | 0.3395 | 0.3484 | 0.3395 | 0.3452 | 420,339 | +0.01(+1.87%) |
Feb 08, 2002 | 0.3294 | 0.3450 | 0.3283 | 0.3389 | 548,217 | +0.02(+6.08%) |
Feb 07, 2002 | 0.3009 | 0.3294 | 0.3009 | 0.3195 | 422,707 | +0.02(+7.84%) |
Feb 06, 2002 | 0.3009 | 0.3009 | 0.2945 | 0.2962 | 1,644,652 | -0.00(-1.54%) |
Feb 05, 2002 | 0.3040 | 0.3040 | 0.2967 | 0.3009 | 3,196,948 | -0.01(-1.72%) |
Feb 04, 2002 | 0.3262 | 0.3262 | 0.3026 | 0.3062 | 242,731 | -0.02(-6.15%) |
Feb 01, 2002 | 0.3268 | 0.3294 | 0.3252 | 0.3262 | 1,887,383 | -0.00(-0.26%) |
Jan 31, 2002 | 0.3300 | 0.3399 | 0.3252 | 0.3271 | 272,332 | -0.00(-1.02%) |
Jan 30, 2002 | 0.3287 | 0.3534 | 0.3252 | 0.3304 | 499,671 | -0.01(-2.61%) |
Jan 29, 2002 | 0.3328 | 0.3575 | 0.3328 | 0.3393 | 391,922 | +0.01(+1.97%) |
Jan 28, 2002 | 0.3374 | 0.3374 | 0.3328 | 0.3328 | 52,098 | -0.01(-1.50%) |
Jan 25, 2002 | 0.3294 | 0.3378 | 0.3245 | 0.3378 | 249,835 | +0.01(+1.91%) |
Jan 24, 2002 | 0.3315 | 0.3370 | 0.3306 | 0.3315 | 246,283 | -0.00(-0.70%) |
Jan 23, 2002 | 0.3283 | 0.3347 | 0.3230 | 0.3338 | 528,088 | +0.01(+1.67%) |
Jan 22, 2002 | 0.3380 | 0.3494 | 0.3283 | 0.3283 | 245,099 | -0.01(-2.87%) |
Jan 21, 2002 | 0.3344 | 0.3389 | 0.3344 | 0.3380 | 415,603 | +0.00(+0.00%) |
Jan 18, 2002 | 0.3344 | 0.3389 | 0.3344 | 0.3380 | 415,603 | +0.00(+0.88%) |
Jan 17, 2002 | 0.3287 | 0.3370 | 0.3287 | 0.3351 | 422,707 | +0.00(+1.28%) |
Jan 16, 2002 | 0.3184 | 0.3319 | 0.3178 | 0.3309 | 785,028 | +0.01(+3.77%) |
Jan 15, 2002 | 0.3072 | 0.3220 | 0.3072 | 0.3188 | 402,578 | +0.01(+3.42%) |
Jan 14, 2002 | 0.2992 | 0.3093 | 0.2992 | 0.3083 | 6,512,301 | +0.01(+2.74%) |
Jan 11, 2002 | 0.3026 | 0.3055 | 0.2998 | 0.3000 | 116,037 | -0.00(-1.32%) |
Jan 10, 2002 | 0.3125 | 0.3146 | 0.3040 | 0.3040 | 278,252 | +0.00(+0.42%) |