Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 0.5007 | 0.5084 | 0.4737 | 0.5084 | 19,874,860 | +0.03(+5.18%) |
Jul 30, 2002 | 0.5084 | 0.5122 | 0.4699 | 0.4833 | 29,871,360 | -0.01(-2.26%) |
Jul 29, 2002 | 0.5296 | 0.5365 | 0.4903 | 0.4945 | 22,358,406 | -0.04(-6.62%) |
Jul 26, 2002 | 0.5681 | 0.5688 | 0.5226 | 0.5296 | 23,799,460 | -0.03(-5.17%) |
Jul 25, 2002 | 0.5661 | 0.5739 | 0.5480 | 0.5584 | 17,714,578 | -0.02(-3.65%) |
Jul 24, 2002 | 0.5342 | 0.5854 | 0.5315 | 0.5796 | 9,945,869 | +0.03(+5.61%) |
Jul 23, 2002 | 0.5777 | 0.5835 | 0.5488 | 0.5488 | 10,833,870 | -0.02(-3.98%) |
Jul 22, 2002 | 0.6066 | 0.6101 | 0.5715 | 0.5715 | 21,926,090 | -0.05(-8.40%) |
Jul 19, 2002 | 0.6547 | 0.6547 | 0.6239 | 0.6239 | 23,238,618 | -0.04(-5.81%) |
Jul 17, 2002 | 0.6644 | 0.6778 | 0.6605 | 0.6624 | 9,153,938 | -0.00(-0.69%) |
Jul 12, 2002 | 0.6740 | 0.6778 | 0.6624 | 0.6671 | 10,018,571 | -0.00(-0.17%) |
Jul 11, 2002 | 0.6663 | 0.6724 | 0.6559 | 0.6682 | 19,294,544 | -0.00(-0.40%) |
Jul 10, 2002 | 0.6871 | 0.6871 | 0.6667 | 0.6709 | 8,185,446 | -0.02(-2.41%) |
Jul 09, 2002 | 0.6632 | 0.6932 | 0.6659 | 0.6875 | 13,417,381 | +0.02(+3.66%) |
Jul 08, 2002 | 0.6728 | 0.6728 | 0.6632 | 0.6632 | 6,174,462 | -0.01(-1.43%) |
Jul 05, 2002 | 0.6778 | 0.6790 | 0.6701 | 0.6728 | 7,494,779 | -0.02(-2.67%) |
Jul 04, 2002 | 0.6778 | 0.6913 | 0.6778 | 0.6913 | 14,026,259 | +0.00(+0.00%) |
Jul 03, 2002 | 0.6778 | 0.6913 | 0.6778 | 0.6913 | 14,026,259 | +0.01(+1.36%) |
Jul 02, 2002 | 0.6967 | 0.6967 | 0.6686 | 0.6821 | 10,853,343 | -0.01(-2.10%) |
Jul 01, 2002 | 0.7225 | 0.7267 | 0.6932 | 0.6967 | 7,703,796 | -0.03(-4.08%) |
Jun 28, 2002 | 0.7279 | 0.7375 | 0.7183 | 0.7264 | 14,735,101 | -0.00(-0.16%) |
Jun 27, 2002 | 0.7337 | 0.7433 | 0.7152 | 0.7275 | 19,343,878 | +0.01(+0.80%) |
Jun 26, 2002 | 0.6817 | 0.7241 | 0.6624 | 0.7217 | 42,338,424 | +0.03(+4.05%) |
Jun 25, 2002 | 0.6817 | 0.7125 | 0.6798 | 0.6936 | 47,714,464 | +0.07(+11.31%) |
Jun 21, 2002 | 0.6855 | 0.6929 | 0.6027 | 0.6231 | 50,883,484 | -0.07(-9.61%) |
Jun 20, 2002 | 0.7549 | 0.7591 | 0.6894 | 0.6894 | 26,785,428 | -0.06(-7.87%) |
Jun 19, 2002 | 0.7591 | 0.7699 | 0.7472 | 0.7483 | 7,459,726 | -0.01(-1.87%) |
Jun 18, 2002 | 0.7857 | 0.7857 | 0.7626 | 0.7626 | 7,078,041 | -0.01(-1.79%) |
Jun 17, 2002 | 0.7676 | 0.7857 | 0.7676 | 0.7764 | 12,669,591 | +0.01(+1.87%) |
Jun 14, 2002 | 0.7703 | 0.7707 | 0.7510 | 0.7622 | 23,228,232 | -0.03(-3.46%) |
Jun 12, 2002 | 0.8107 | 0.8146 | 0.7830 | 0.7895 | 24,690,058 | -0.02(-2.61%) |
Jun 11, 2002 | 0.8454 | 0.8454 | 0.8011 | 0.8107 | 24,494,022 | -0.03(-4.10%) |
Jun 10, 2002 | 0.8473 | 0.8511 | 0.8377 | 0.8454 | 15,995,699 | +0.01(+0.69%) |
Jun 07, 2002 | 0.8531 | 0.8538 | 0.8350 | 0.8396 | 9,565,483 | -0.01(-1.58%) |
Jun 06, 2002 | 0.8820 | 0.8820 | 0.8477 | 0.8531 | 7,644,077 | -0.04(-4.03%) |
Jun 05, 2002 | 0.8877 | 0.8916 | 0.8854 | 0.8889 | 10,140,606 | -0.03(-3.07%) |
May 31, 2002 | 0.9147 | 0.9170 | 0.9058 | 0.9170 | 10,546,957 | +0.00(+0.04%) |
May 28, 2002 | 0.9282 | 0.9282 | 0.9139 | 0.9166 | 7,846,603 | -0.01(-0.54%) |
May 27, 2002 | 0.9205 | 0.9243 | 0.8858 | 0.9216 | 13,814,644 | +0.00(+0.00%) |
May 24, 2002 | 0.9205 | 0.9243 | 0.8858 | 0.9216 | 13,814,644 | +0.00(+0.34%) |
May 23, 2002 | 0.8974 | 0.9205 | 0.8974 | 0.9185 | 14,136,610 | +0.01(+0.93%) |
May 22, 2002 | 0.9081 | 0.9205 | 0.9012 | 0.9101 | 22,606,372 | -0.00(-0.21%) |
May 21, 2002 | 0.9147 | 0.9147 | 0.9070 | 0.9120 | 11,303,835 | +0.01(+0.77%) |
May 20, 2002 | 0.8935 | 0.9070 | 0.8897 | 0.9051 | 13,490,083 | +0.02(+1.82%) |
May 17, 2002 | 0.8850 | 0.8904 | 0.8781 | 0.8889 | 18,949,210 | +0.01(+0.79%) |
May 16, 2002 | 0.8511 | 0.8862 | 0.8511 | 0.8820 | 23,081,530 | +0.04(+5.09%) |
May 15, 2002 | 0.8434 | 0.8492 | 0.8338 | 0.8392 | 14,688,364 | -0.01(-0.95%) |
May 14, 2002 | 0.8357 | 0.8511 | 0.8357 | 0.8473 | 22,268,828 | +0.01(+1.01%) |
May 13, 2002 | 0.8280 | 0.8473 | 0.8280 | 0.8388 | 23,842,302 | -0.03(-3.50%) |
May 10, 2002 | 0.8781 | 0.8781 | 0.8577 | 0.8692 | 13,088,924 | -0.01(-0.92%) |
May 09, 2002 | 0.9128 | 0.9135 | 0.8770 | 0.8773 | 9,394,114 | -0.03(-3.47%) |
May 08, 2002 | 0.9051 | 0.9147 | 0.8974 | 0.9089 | 24,851,040 | +0.02(+2.16%) |
May 07, 2002 | 0.9012 | 0.9031 | 0.8858 | 0.8897 | 13,046,082 | -0.01(-0.65%) |
May 06, 2002 | 0.9031 | 0.9031 | 0.8885 | 0.8954 | 778,948 | -0.02(-2.52%) |
May 03, 2002 | 0.9205 | 0.9205 | 0.8935 | 0.9185 | 19,332,194 | +0.00(+0.42%) |
May 02, 2002 | 0.9455 | 0.9455 | 0.9089 | 0.9147 | 18,561,034 | -0.04(-4.00%) |
May 01, 2002 | 0.9494 | 0.9532 | 0.9417 | 0.9528 | 5,887,549 | +0.01(+0.57%) |
Apr 30, 2002 | 0.9513 | 0.9571 | 0.9455 | 0.9474 | 4,673,688 | -0.00(-0.04%) |
Apr 29, 2002 | 0.9494 | 0.9551 | 0.9432 | 0.9478 | 6,962,497 | +0.00(+0.04%) |
Apr 26, 2002 | 0.9621 | 0.9648 | 0.9378 | 0.9474 | 18,712,930 | -0.02(-1.60%) |
Apr 25, 2002 | 0.9782 | 0.9782 | 0.9544 | 0.9628 | 10,531,378 | -0.01(-1.50%) |
Apr 24, 2002 | 0.9840 | 0.9879 | 0.9752 | 0.9775 | 16,708,437 | -0.00(-0.20%) |
Apr 23, 2002 | 0.9879 | 0.9898 | 0.9763 | 0.9794 | 15,668,541 | -0.01(-0.86%) |
Apr 22, 2002 | 0.9840 | 0.9879 | 0.9648 | 0.9879 | 10,767,659 | +0.00(+0.43%) |
Apr 19, 2002 | 0.9929 | 0.9936 | 0.9825 | 0.9836 | 8,178,955 | -0.01(-0.93%) |
Apr 18, 2002 | 1.006 | 1.006 | 0.9836 | 0.9929 | 9,391,517 | -0.01(-0.88%) |
Apr 17, 2002 | 0.9975 | 1.013 | 0.9971 | 1.002 | 33,193,574 | +0.01(+1.17%) |
Apr 16, 2002 | 0.9802 | 0.9936 | 0.9802 | 0.9902 | 22,122,126 | +0.01(+1.22%) |
Apr 15, 2002 | 0.9806 | 0.9859 | 0.9690 | 0.9782 | 7,353,270 | +0.01(+0.75%) |
Apr 12, 2002 | 0.9859 | 0.9859 | 0.9651 | 0.9709 | 7,664,849 | -0.02(-1.68%) |
Apr 11, 2002 | 1.007 | 1.008 | 0.9871 | 0.9875 | 8,319,165 | -0.02(-2.32%) |
Apr 10, 2002 | 0.9994 | 1.011 | 0.9936 | 1.011 | 14,083,381 | +0.01(+1.35%) |
Apr 09, 2002 | 1.027 | 1.027 | 0.9883 | 0.9975 | 10,962,396 | -0.03(-2.81%) |
Apr 08, 2002 | 1.024 | 1.031 | 1.021 | 1.026 | 5,398,110 | +0.01(+0.91%) |
Apr 05, 2002 | 1.030 | 1.030 | 1.012 | 1.017 | 8,546,359 | -0.02(-1.64%) |
Apr 04, 2002 | 1.026 | 1.042 | 1.021 | 1.034 | 11,924,397 | +0.02(+1.51%) |
Apr 03, 2002 | 1.030 | 1.030 | 1.009 | 1.019 | 15,303,733 | -0.02(-2.22%) |
Apr 02, 2002 | 1.051 | 1.051 | 1.036 | 1.042 | 15,763,313 | -0.01(-0.92%) |
Apr 01, 2002 | 1.036 | 1.056 | 1.036 | 1.051 | 7,690,814 | +0.03(+3.14%) |
Mar 29, 2002 | 1.022 | 1.032 | 1.015 | 1.019 | 10,167,869 | +0.00(+0.00%) |
Mar 28, 2002 | 1.022 | 1.032 | 1.015 | 1.019 | 9,908,220 | -0.00(-0.26%) |
Mar 27, 2002 | 1.005 | 1.030 | 0.9975 | 1.022 | 9,487,588 | +0.02(+2.27%) |
Mar 26, 2002 | 0.9759 | 0.9994 | 0.9759 | 0.9994 | 10,626,150 | +0.03(+3.02%) |
Mar 25, 2002 | 0.9821 | 0.9859 | 0.9628 | 0.9702 | 15,515,348 | -0.00(-0.04%) |
Mar 22, 2002 | 0.9879 | 0.9917 | 0.9628 | 0.9705 | 6,544,462 | -0.02(-1.75%) |
Mar 21, 2002 | 1.001 | 1.001 | 0.9786 | 0.9879 | 9,435,658 | -0.00(-0.39%) |
Mar 20, 2002 | 1.021 | 1.021 | 0.9906 | 0.9917 | 8,783,938 | -0.05(-4.52%) |
Mar 19, 2002 | 1.040 | 1.046 | 1.032 | 1.039 | 8,237,376 | -0.01(-0.48%) |
Mar 18, 2002 | 1.046 | 1.053 | 1.032 | 1.044 | 9,192,886 | +0.00(+0.07%) |
Mar 15, 2002 | 1.007 | 1.044 | 1.007 | 1.043 | 25,513,146 | +0.04(+3.52%) |
Mar 14, 2002 | 0.9821 | 1.008 | 0.9821 | 1.008 | 24,555,040 | +0.02(+2.27%) |
Mar 13, 2002 | 0.9821 | 0.9879 | 0.9790 | 0.9852 | 1,578,408,448 | +0.00(+0.31%) |
Mar 12, 2002 | 0.9802 | 0.9859 | 0.9686 | 0.9821 | 35,015,016 | +0.01(+1.07%) |
Mar 11, 2002 | 0.9782 | 0.9798 | 0.9628 | 0.9717 | 16,278,717 | +0.01(+1.33%) |
Mar 08, 2002 | 0.9725 | 0.9725 | 0.9563 | 0.9590 | 10,550,852 | -0.01(-0.99%) |
Mar 07, 2002 | 0.9686 | 0.9809 | 0.9625 | 0.9686 | 15,267,383 | +0.00(+0.36%) |
Mar 06, 2002 | 0.9555 | 0.9713 | 0.9555 | 0.9651 | 23,860,478 | -0.02(-2.49%) |
Mar 05, 2002 | 1.015 | 1.015 | 0.9806 | 0.9898 | 18,323,456 | -0.02(-1.61%) |
Mar 04, 2002 | 0.9936 | 1.017 | 0.9725 | 1.006 | 14,675,382 | +0.02(+1.83%) |
Mar 01, 2002 | 0.9571 | 0.9921 | 0.9555 | 0.9879 | 14,424,820 | +0.04(+4.69%) |
Feb 28, 2002 | 0.9436 | 0.9567 | 0.9243 | 0.9436 | 10,622,255 | +0.01(+1.28%) |
Feb 27, 2002 | 0.9051 | 0.9359 | 0.9051 | 0.9316 | 22,255,846 | +0.04(+4.04%) |
Feb 26, 2002 | 0.8800 | 0.9028 | 0.8781 | 0.8954 | 28,014,868 | +0.01(+0.74%) |
Feb 25, 2002 | 0.8685 | 0.8916 | 0.8646 | 0.8889 | 9,648,570 | +0.03(+3.64%) |
Feb 22, 2002 | 0.8327 | 0.8681 | 0.8323 | 0.8577 | 25,113,286 | +0.03(+3.15%) |
Feb 21, 2002 | 0.8261 | 0.8415 | 0.8184 | 0.8315 | 7,402,603 | +0.02(+2.18%) |
Feb 20, 2002 | 0.8049 | 0.8146 | 0.7972 | 0.8138 | 13,186,293 | +0.00(+0.00%) |
Feb 19, 2002 | 0.8069 | 0.8234 | 0.8030 | 0.8138 | 8,925,447 | -0.00(-0.47%) |
Feb 18, 2002 | 0.8169 | 0.8203 | 0.8011 | 0.8176 | 11,808,853 | +0.00(+0.00%) |
Feb 15, 2002 | 0.8169 | 0.8203 | 0.8011 | 0.8176 | 11,808,853 | +0.00(+0.14%) |
Feb 14, 2002 | 0.8088 | 0.8203 | 0.8049 | 0.8165 | 16,429,313 | +0.01(+1.05%) |
Feb 13, 2002 | 0.7999 | 0.8146 | 0.7953 | 0.8080 | 21,750,828 | +0.01(+1.45%) |
Feb 12, 2002 | 0.7780 | 0.8069 | 0.7760 | 0.7965 | 13,865,276 | +0.03(+3.40%) |
Feb 11, 2002 | 0.7722 | 0.7760 | 0.7645 | 0.7703 | 7,910,218 | -0.01(-1.14%) |
Feb 08, 2002 | 0.7830 | 0.7830 | 0.7606 | 0.7791 | 12,692,959 | -0.00(-0.44%) |
Feb 07, 2002 | 0.7818 | 0.7837 | 0.7734 | 0.7826 | 7,506,463 | -0.01(-0.68%) |
Feb 06, 2002 | 0.7876 | 0.7992 | 0.7864 | 0.7880 | 3,541,617 | +0.01(+1.04%) |
Feb 05, 2002 | 0.7841 | 0.7895 | 0.7780 | 0.7799 | 7,274,077 | -0.00(-0.49%) |
Feb 04, 2002 | 0.7999 | 0.7999 | 0.7760 | 0.7837 | 7,254,603 | -0.02(-1.93%) |
Feb 01, 2002 | 0.7953 | 0.8042 | 0.7872 | 0.7992 | 6,221,198 | -0.01(-0.95%) |
Jan 31, 2002 | 0.7895 | 0.8126 | 0.7803 | 0.8069 | 8,903,377 | +0.03(+3.20%) |
Jan 30, 2002 | 0.7741 | 0.7822 | 0.7656 | 0.7818 | 9,304,535 | +0.00(+0.50%) |
Jan 29, 2002 | 0.8019 | 0.8019 | 0.7703 | 0.7780 | 6,358,813 | -0.02(-2.98%) |
Jan 28, 2002 | 0.7891 | 0.8049 | 0.7880 | 0.8019 | 13,338,188 | +0.01(+0.77%) |
Jan 25, 2002 | 0.7934 | 0.7972 | 0.7876 | 0.7957 | 34,228,276 | +0.01(+0.83%) |
Jan 24, 2002 | 0.7884 | 0.7895 | 0.7749 | 0.7891 | 9,186,394 | -0.01(-0.77%) |
Jan 23, 2002 | 0.7934 | 0.7972 | 0.7876 | 0.7953 | 10,288,606 | +0.01(+0.98%) |
Jan 22, 2002 | 0.8146 | 0.8146 | 0.7864 | 0.7876 | 7,049,480 | -0.03(-3.76%) |
Jan 21, 2002 | 0.8107 | 0.8184 | 0.8088 | 0.8184 | 4,273,828 | +0.00(+0.00%) |
Jan 18, 2002 | 0.8107 | 0.8184 | 0.8088 | 0.8184 | 4,273,828 | +0.00(+0.19%) |
Jan 17, 2002 | 0.8069 | 0.8203 | 0.8042 | 0.8169 | 7,537,621 | +0.02(+2.86%) |
Jan 16, 2002 | 0.8007 | 0.8080 | 0.7915 | 0.7941 | 10,054,922 | -0.01(-1.15%) |
Jan 15, 2002 | 0.8088 | 0.8088 | 0.7972 | 0.8034 | 6,745,690 | +0.01(+1.81%) |
Jan 14, 2002 | 0.8011 | 0.8015 | 0.7837 | 0.7891 | 12,981,170 | -0.04(-4.96%) |
Jan 11, 2002 | 0.8434 | 0.8434 | 0.8280 | 0.8304 | 7,707,691 | -0.01(-0.65%) |
Jan 10, 2002 | 0.8492 | 0.8492 | 0.8319 | 0.8357 | 15,037,593 | -0.06(-6.87%) |