Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 0.7130 | 0.7288 | 0.7095 | 0.7165 | 200,997 | +0.01(+0.74%) |
Jul 30, 2002 | 0.7130 | 0.7341 | 0.7095 | 0.7113 | 26,192 | +0.00(+0.25%) |
Jul 29, 2002 | 0.7078 | 0.7113 | 0.7078 | 0.7095 | 19,359 | +0.01(+1.00%) |
Jul 26, 2002 | 0.6902 | 0.7077 | 0.6884 | 0.7025 | 11,387 | +0.01(+1.27%) |
Jul 25, 2002 | 0.6937 | 0.6937 | 0.6937 | 0.6937 | 2,846 | +0.00(+0.00%) |
Jul 24, 2002 | 0.7095 | 0.7095 | 0.6779 | 0.6937 | 97,936 | -0.02(-2.71%) |
Jul 23, 2002 | 0.7130 | 0.7130 | 0.7025 | 0.7130 | 284,130 | +0.00(+0.00%) |
Jul 22, 2002 | 0.7130 | 0.7130 | 0.7130 | 0.7130 | 11,387 | +0.00(+0.00%) |
Jul 19, 2002 | 0.7130 | 0.7130 | 0.7130 | 0.7130 | 23,345 | +0.01(+2.01%) |
Jul 17, 2002 | 0.6884 | 0.6990 | 0.6867 | 0.6990 | 12,526 | +0.01(+2.05%) |
Jul 12, 2002 | 0.6762 | 0.6849 | 0.6762 | 0.6849 | 68,327 | +0.01(+1.30%) |
Jul 11, 2002 | 0.6762 | 0.6762 | 0.6762 | 0.6762 | 1,708 | +0.00(+0.00%) |
Jul 10, 2002 | 0.6656 | 0.6814 | 0.6656 | 0.6762 | 17,081 | +0.03(+4.05%) |
Jul 09, 2002 | 0.6498 | 0.6498 | 0.6498 | 0.6498 | 3,985 | -0.01(-1.07%) |
Jul 08, 2002 | 0.6480 | 0.6568 | 0.6480 | 0.6568 | 36,441 | +0.01(+1.36%) |
Jul 05, 2002 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | 5,693 | +0.00(+0.27%) |
Jul 04, 2002 | 0.6445 | 0.6463 | 0.6182 | 0.6463 | 15,943 | +0.00(+0.00%) |
Jul 03, 2002 | 0.6445 | 0.6463 | 0.6182 | 0.6463 | 15,943 | -0.00(-0.27%) |
Jul 02, 2002 | 0.6377 | 0.6481 | 0.6375 | 0.6481 | 23,345 | +0.01(+1.65%) |
Jul 01, 2002 | 0.6375 | 0.6375 | 0.6375 | 0.6375 | 1,138 | -0.01(-1.36%) |
Jun 28, 2002 | 0.6674 | 0.6762 | 0.6463 | 0.6463 | 31,316 | -0.05(-7.77%) |
Jun 27, 2002 | 0.6762 | 0.7007 | 0.6463 | 0.7007 | 29,039 | +0.01(+2.05%) |
Jun 26, 2002 | 0.7095 | 0.7095 | 0.6867 | 0.6867 | 32,455 | -0.02(-3.46%) |
Jun 25, 2002 | 0.7113 | 0.7113 | 0.7113 | 0.7113 | 7,402 | +0.01(+1.76%) |
Jun 21, 2002 | 0.7025 | 0.7025 | 0.6972 | 0.6990 | 10,818 | -0.07(-8.72%) |
Jun 20, 2002 | 0.6762 | 0.7657 | 0.6762 | 0.7657 | 80,854 | +0.10(+14.74%) |
Jun 19, 2002 | 0.6674 | 0.6674 | 0.6674 | 0.6674 | 100,214 | +0.01(+1.06%) |
Jun 18, 2002 | 0.6551 | 0.6603 | 0.6429 | 0.6603 | 10,818 | +0.02(+2.73%) |
Jun 17, 2002 | 0.6320 | 0.6428 | 0.6320 | 0.6428 | 10,818 | +0.02(+2.81%) |
Jun 14, 2002 | 0.6006 | 0.6252 | 0.5989 | 0.6252 | 15,943 | +0.02(+4.09%) |
Jun 12, 2002 | 0.6005 | 0.6006 | 0.5743 | 0.6006 | 74,591 | +0.03(+4.59%) |
Jun 11, 2002 | 0.5743 | 0.5743 | 0.5743 | 0.5743 | 0 | +0.00(+0.00%) |
Jun 10, 2002 | 0.5743 | 0.5743 | 0.5743 | 0.5743 | 0 | +0.00(+0.00%) |
Jun 07, 2002 | 0.5883 | 0.5901 | 0.5743 | 0.5743 | 97,367 | -0.02(-2.68%) |
Jun 06, 2002 | 0.5796 | 0.5901 | 0.5638 | 0.5901 | 126,975 | +0.00(+0.30%) |
Jun 05, 2002 | 0.5620 | 0.5883 | 0.5620 | 0.5883 | 32,455 | -0.04(-6.69%) |
May 31, 2002 | 0.6164 | 0.6322 | 0.6041 | 0.6305 | 30,178 | +0.07(+13.25%) |
May 28, 2002 | 0.5796 | 0.5796 | 0.5567 | 0.5567 | 6,263 | -0.01(-2.46%) |
May 27, 2002 | 0.5708 | 0.5708 | 0.5708 | 0.5708 | 9,679 | +0.00(+0.00%) |
May 24, 2002 | 0.5708 | 0.5708 | 0.5708 | 0.5708 | 9,679 | +0.01(+1.56%) |
May 23, 2002 | 0.5620 | 0.5760 | 0.5357 | 0.5620 | 53,523 | +0.02(+3.23%) |
May 22, 2002 | 0.5710 | 0.5760 | 0.5444 | 0.5444 | 50,676 | -0.04(-6.06%) |
May 21, 2002 | 0.6024 | 0.6024 | 0.5444 | 0.5796 | 11,387 | -0.02(-2.94%) |
May 20, 2002 | 0.5286 | 0.6112 | 0.5286 | 0.5971 | 30,747 | +0.08(+15.25%) |
May 17, 2002 | 0.5602 | 0.5708 | 0.5181 | 0.5181 | 63,203 | -0.05(-9.51%) |
May 16, 2002 | 0.6235 | 0.6235 | 0.5725 | 0.5725 | 99,644 | -0.03(-5.51%) |
May 15, 2002 | 0.6006 | 0.6217 | 0.5954 | 0.6059 | 146,335 | +0.00(+0.29%) |
May 14, 2002 | 0.6322 | 0.6410 | 0.6024 | 0.6041 | 320,002 | -0.03(-4.44%) |
May 13, 2002 | 0.6516 | 0.6674 | 0.6129 | 0.6322 | 33,594 | +0.00(+0.00%) |
May 10, 2002 | 0.6324 | 0.6324 | 0.6322 | 0.6322 | 86,548 | +0.00(+0.00%) |
May 09, 2002 | 0.6322 | 0.6322 | 0.6322 | 0.6322 | 0 | +0.00(+0.00%) |
May 08, 2002 | 0.6322 | 0.6674 | 0.6322 | 0.6322 | 11,957 | +0.02(+2.86%) |
May 07, 2002 | 0.6340 | 0.6340 | 0.6147 | 0.6147 | 32,455 | -0.04(-5.41%) |
May 06, 2002 | 0.6849 | 0.6849 | 0.6147 | 0.6498 | 220,357 | -0.03(-4.88%) |
May 03, 2002 | 0.6849 | 0.6849 | 0.6832 | 0.6832 | 9,110 | -0.01(-1.27%) |
May 02, 2002 | 0.6849 | 0.7025 | 0.6849 | 0.6920 | 64,342 | -0.01(-1.50%) |
May 01, 2002 | 0.7025 | 0.7288 | 0.7007 | 0.7025 | 107,616 | +0.00(+0.00%) |
Apr 30, 2002 | 0.6678 | 0.7025 | 0.6678 | 0.7025 | 11,387 | +0.00(+0.00%) |
Apr 29, 2002 | 0.6779 | 0.7025 | 0.6603 | 0.7025 | 27,900 | +0.01(+2.04%) |
Apr 26, 2002 | 0.6884 | 0.6884 | 0.6884 | 0.6884 | 0 | +0.00(+0.00%) |
Apr 25, 2002 | 0.6674 | 0.7165 | 0.6674 | 0.6884 | 84,271 | +0.02(+3.16%) |
Apr 24, 2002 | 0.6674 | 0.6674 | 0.6674 | 0.6674 | 5,693 | +0.00(+0.00%) |
Apr 23, 2002 | 0.6675 | 0.6675 | 0.6674 | 0.6674 | 11,957 | +0.00(+0.00%) |
Apr 22, 2002 | 0.6762 | 0.6762 | 0.6674 | 0.6674 | 37,010 | +0.00(+0.00%) |
Apr 19, 2002 | 0.6674 | 0.6762 | 0.6674 | 0.6674 | 46,690 | +0.00(+0.00%) |
Apr 18, 2002 | 0.6762 | 0.6762 | 0.6674 | 0.6674 | 2,846 | -0.00(-0.52%) |
Apr 17, 2002 | 0.6586 | 0.6762 | 0.6586 | 0.6709 | 89,395 | +0.03(+4.66%) |
Apr 16, 2002 | 0.6322 | 0.6516 | 0.6322 | 0.6410 | 13,096 | +0.01(+1.39%) |
Apr 15, 2002 | 0.6375 | 0.6375 | 0.6322 | 0.6322 | 14,234 | -0.02(-2.96%) |
Apr 12, 2002 | 0.6516 | 0.6516 | 0.6516 | 0.6516 | 6,263 | +0.01(+1.64%) |
Apr 11, 2002 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 0.6410 | 0.6410 | 0.6322 | 0.6410 | 64,342 | +0.02(+2.82%) |
Apr 09, 2002 | 0.6406 | 0.6406 | 0.6182 | 0.6235 | 78,007 | -0.01(-1.66%) |
Apr 08, 2002 | 0.6393 | 0.6639 | 0.6322 | 0.6340 | 59,217 | -0.03(-5.00%) |
Apr 05, 2002 | 0.6498 | 0.6674 | 0.6498 | 0.6674 | 11,957 | +0.04(+5.56%) |
Apr 04, 2002 | 0.6322 | 0.6410 | 0.6024 | 0.6322 | 47,260 | +0.01(+1.70%) |
Apr 03, 2002 | 0.6322 | 0.6322 | 0.6217 | 0.6217 | 6,263 | -0.00(-0.28%) |
Apr 02, 2002 | 0.6270 | 0.6270 | 0.6235 | 0.6235 | 45,551 | -0.01(-1.66%) |
Apr 01, 2002 | 0.6358 | 0.6358 | 0.6340 | 0.6340 | 1,138 | +0.00(+0.00%) |
Mar 29, 2002 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | 52,954 | +0.00(+0.00%) |
Mar 28, 2002 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | 52,954 | +0.00(+0.28%) |
Mar 27, 2002 | 0.6674 | 0.6674 | 0.6322 | 0.6322 | 81,424 | -0.03(-4.00%) |
Mar 26, 2002 | 0.6586 | 0.6586 | 0.6586 | 0.6586 | 100,783 | +0.01(+1.35%) |
Mar 25, 2002 | 0.6375 | 0.6691 | 0.6375 | 0.6498 | 62,064 | +0.02(+2.78%) |
Mar 22, 2002 | 0.6147 | 0.6323 | 0.6147 | 0.6322 | 11,387 | -0.01(-0.83%) |
Mar 21, 2002 | 0.6147 | 0.6375 | 0.6147 | 0.6375 | 6,832 | +0.03(+5.22%) |
Mar 20, 2002 | 0.6059 | 0.6061 | 0.6059 | 0.6059 | 24,484 | -0.03(-4.17%) |
Mar 19, 2002 | 0.5883 | 0.6322 | 0.5883 | 0.6322 | 121,851 | +0.04(+6.51%) |
Mar 18, 2002 | 0.5954 | 0.5954 | 0.5936 | 0.5936 | 10,818 | +0.00(+0.00%) |
Mar 15, 2002 | 0.5883 | 0.5936 | 0.5883 | 0.5936 | 17,651 | +0.01(+2.42%) |
Mar 14, 2002 | 0.5796 | 0.5796 | 0.5796 | 0.5796 | 0 | +0.00(+0.00%) |
Mar 13, 2002 | 0.5708 | 0.5936 | 0.5708 | 0.5796 | 235,161 | +0.02(+3.13%) |
Mar 12, 2002 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | 4,555 | -0.01(-1.54%) |
Mar 11, 2002 | 0.5532 | 0.5708 | 0.5532 | 0.5708 | 19,359 | +0.00(+0.62%) |
Mar 08, 2002 | 0.5638 | 0.5673 | 0.5620 | 0.5673 | 38,149 | +0.00(+0.62%) |
Mar 07, 2002 | 0.5464 | 0.5638 | 0.5462 | 0.5638 | 7,971 | +0.02(+3.22%) |
Mar 06, 2002 | 0.5462 | 0.5462 | 0.5462 | 0.5462 | 0 | +0.00(+0.00%) |
Mar 05, 2002 | 0.5532 | 0.5532 | 0.5462 | 0.5462 | 7,402 | +0.00(+0.32%) |
Mar 04, 2002 | 0.5447 | 0.5447 | 0.5444 | 0.5444 | 18,790 | -0.02(-3.12%) |
Mar 01, 2002 | 0.5532 | 0.5620 | 0.5444 | 0.5620 | 12,526 | +0.01(+1.59%) |
Feb 28, 2002 | 0.5620 | 0.5620 | 0.5532 | 0.5532 | 51,815 | -0.01(-1.56%) |
Feb 27, 2002 | 0.5602 | 0.5620 | 0.5602 | 0.5620 | 2,277 | +0.02(+4.58%) |
Feb 26, 2002 | 0.5357 | 0.5374 | 0.5357 | 0.5374 | 9,679 | +0.00(+0.30%) |
Feb 25, 2002 | 0.5358 | 0.5358 | 0.5358 | 0.5358 | 569 | +0.00(+0.03%) |
Feb 22, 2002 | 0.5269 | 0.5515 | 0.5181 | 0.5357 | 47,260 | -0.01(-0.97%) |
Feb 21, 2002 | 0.5269 | 0.5409 | 0.5234 | 0.5409 | 24,484 | +0.01(+1.65%) |
Feb 20, 2002 | 0.5427 | 0.5532 | 0.5321 | 0.5321 | 75,730 | -0.01(-1.94%) |
Feb 19, 2002 | 0.5462 | 0.5462 | 0.5409 | 0.5427 | 3,416 | -0.00(-0.32%) |
Feb 18, 2002 | 0.5497 | 0.5497 | 0.5444 | 0.5444 | 6,832 | +0.00(+0.00%) |
Feb 15, 2002 | 0.5497 | 0.5497 | 0.5444 | 0.5444 | 6,832 | -0.01(-1.59%) |
Feb 14, 2002 | 0.5708 | 0.5708 | 0.5532 | 0.5532 | 13,096 | -0.01(-0.94%) |
Feb 13, 2002 | 0.5471 | 0.5708 | 0.5471 | 0.5585 | 19,359 | -0.01(-2.15%) |
Feb 12, 2002 | 0.5708 | 0.5708 | 0.5708 | 0.5708 | 0 | +0.00(+0.00%) |
Feb 11, 2002 | 0.5708 | 0.5708 | 0.5708 | 0.5708 | 8,540 | +0.02(+4.50%) |
Feb 08, 2002 | 0.5479 | 0.5479 | 0.5462 | 0.5462 | 62,633 | +0.00(+0.32%) |
Feb 07, 2002 | 0.5620 | 0.5620 | 0.5444 | 0.5444 | 13,665 | -0.03(-4.62%) |
Feb 06, 2002 | 0.5444 | 0.5708 | 0.5444 | 0.5708 | 252,813 | +0.02(+3.17%) |
Feb 05, 2002 | 0.5534 | 0.5534 | 0.5532 | 0.5532 | 21,067 | +0.00(+0.00%) |
Feb 04, 2002 | 0.5550 | 0.5550 | 0.5532 | 0.5532 | 19,928 | -0.01(-1.56%) |
Feb 01, 2002 | 0.5620 | 0.5708 | 0.5532 | 0.5620 | 117,296 | +0.00(+0.00%) |
Jan 31, 2002 | 0.5681 | 0.5681 | 0.5444 | 0.5620 | 15,943 | -0.01(-1.54%) |
Jan 30, 2002 | 0.5443 | 0.5708 | 0.5321 | 0.5708 | 35,872 | +0.05(+9.06%) |
Jan 29, 2002 | 0.6235 | 0.6235 | 0.4742 | 0.5234 | 72,883 | -0.10(-16.55%) |
Jan 28, 2002 | 0.6322 | 0.6325 | 0.6270 | 0.6272 | 49,537 | -0.01(-0.80%) |
Jan 25, 2002 | 0.6463 | 0.6568 | 0.6270 | 0.6322 | 65,480 | -0.00(-0.02%) |
Jan 24, 2002 | 0.6498 | 0.6498 | 0.6322 | 0.6324 | 20,498 | -0.01(-1.35%) |
Jan 23, 2002 | 0.6410 | 0.6867 | 0.6410 | 0.6410 | 78,577 | -0.02(-2.67%) |
Jan 22, 2002 | 0.6779 | 0.6779 | 0.6586 | 0.6586 | 5,124 | -0.02(-2.85%) |
Jan 21, 2002 | 0.6445 | 0.6937 | 0.6445 | 0.6779 | 60,925 | +0.00(+0.00%) |
Jan 18, 2002 | 0.6445 | 0.6937 | 0.6445 | 0.6779 | 60,925 | +0.05(+7.82%) |
Jan 17, 2002 | 0.6287 | 0.6287 | 0.6287 | 0.6287 | 22,775 | -0.01(-1.92%) |
Jan 16, 2002 | 0.6235 | 0.6410 | 0.6129 | 0.6410 | 29,608 | +0.02(+3.69%) |
Jan 15, 2002 | 0.6410 | 0.6410 | 0.6182 | 0.6182 | 31,886 | -0.01(-2.22%) |
Jan 14, 2002 | 0.6533 | 0.6586 | 0.6322 | 0.6322 | 41,566 | -0.03(-4.00%) |
Jan 11, 2002 | 0.6498 | 0.6586 | 0.6445 | 0.6586 | 97,367 | +0.00(+0.54%) |
Jan 10, 2002 | 0.6498 | 0.6674 | 0.6498 | 0.6551 | 18,220 | +0.02(+3.04%) |