Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 0.6064 | 0.6249 | 0.6049 | 0.6141 | 9,447,533 | +0.02(+2.77%) |
Aug 29, 2002 | 0.5748 | 0.6010 | 0.5683 | 0.5976 | 9,324,163 | +0.01(+2.24%) |
Aug 28, 2002 | 0.5891 | 0.5929 | 0.5795 | 0.5845 | 8,098,256 | -0.01(-1.11%) |
Aug 27, 2002 | 0.5968 | 0.6041 | 0.5852 | 0.5910 | 10,530,590 | +0.01(+1.79%) |
Aug 26, 2002 | 0.5625 | 0.5856 | 0.5625 | 0.5806 | 36,621,364 | +0.02(+4.36%) |
Aug 23, 2002 | 0.5544 | 0.5683 | 0.5525 | 0.5564 | 9,326,760 | -0.00(-0.28%) |
Aug 22, 2002 | 0.5429 | 0.5633 | 0.5429 | 0.5579 | 10,313,719 | +0.01(+0.98%) |
Aug 21, 2002 | 0.5517 | 0.5641 | 0.5448 | 0.5525 | 14,161,559 | +0.02(+3.24%) |
Aug 20, 2002 | 0.5525 | 0.5583 | 0.5298 | 0.5352 | 5,656,832 | -0.01(-2.32%) |
Aug 16, 2002 | 0.5452 | 0.5564 | 0.5275 | 0.5479 | 17,905,510 | +0.00(+0.21%) |
Aug 15, 2002 | 0.5371 | 0.5506 | 0.5282 | 0.5467 | 14,279,735 | +0.01(+1.94%) |
Aug 14, 2002 | 0.5564 | 0.5598 | 0.5221 | 0.5363 | 16,061,455 | -0.01(-1.69%) |
Aug 13, 2002 | 0.5660 | 0.5795 | 0.5421 | 0.5456 | 27,160,846 | -0.05(-7.93%) |
Aug 12, 2002 | 0.6303 | 0.6303 | 0.5910 | 0.5925 | 19,780,732 | +0.03(+4.55%) |
Aug 07, 2002 | 0.5621 | 0.5694 | 0.5448 | 0.5668 | 12,778,519 | +0.02(+3.30%) |
Aug 06, 2002 | 0.5410 | 0.5591 | 0.5329 | 0.5487 | 19,489,838 | +0.01(+1.06%) |
Aug 05, 2002 | 0.5941 | 0.5941 | 0.5429 | 0.5429 | 14,339,472 | -0.05(-8.38%) |
Aug 02, 2002 | 0.5679 | 0.5968 | 0.5629 | 0.5925 | 29,560,714 | +0.06(+11.12%) |
Aug 01, 2002 | 0.5082 | 0.5490 | 0.4994 | 0.5333 | 19,119,728 | +0.03(+4.92%) |
Jul 31, 2002 | 0.5005 | 0.5082 | 0.4736 | 0.5082 | 19,880,726 | +0.03(+5.18%) |
Jul 30, 2002 | 0.5082 | 0.5121 | 0.4697 | 0.4832 | 29,880,176 | -0.01(-2.26%) |
Jul 29, 2002 | 0.5294 | 0.5363 | 0.4901 | 0.4944 | 22,365,004 | -0.04(-6.62%) |
Jul 26, 2002 | 0.5679 | 0.5687 | 0.5225 | 0.5294 | 23,806,484 | -0.03(-5.17%) |
Jul 25, 2002 | 0.5660 | 0.5737 | 0.5479 | 0.5583 | 17,719,806 | -0.02(-3.65%) |
Jul 24, 2002 | 0.5340 | 0.5852 | 0.5313 | 0.5795 | 9,948,804 | +0.03(+5.61%) |
Jul 23, 2002 | 0.5775 | 0.5833 | 0.5487 | 0.5487 | 10,837,067 | -0.02(-3.98%) |
Jul 22, 2002 | 0.6064 | 0.6099 | 0.5714 | 0.5714 | 21,932,560 | -0.05(-8.40%) |
Jul 19, 2002 | 0.6545 | 0.6545 | 0.6237 | 0.6237 | 23,245,476 | -0.04(-5.81%) |
Jul 17, 2002 | 0.6642 | 0.6776 | 0.6603 | 0.6622 | 9,156,640 | -0.00(-0.69%) |
Jul 12, 2002 | 0.6738 | 0.6776 | 0.6622 | 0.6669 | 10,021,527 | -0.00(-0.17%) |
Jul 11, 2002 | 0.6661 | 0.6722 | 0.6557 | 0.6680 | 19,300,238 | -0.00(-0.40%) |
Jul 10, 2002 | 0.6869 | 0.6869 | 0.6665 | 0.6707 | 8,187,861 | -0.02(-2.41%) |
Jul 09, 2002 | 0.6630 | 0.6930 | 0.6657 | 0.6873 | 13,421,340 | +0.02(+3.66%) |
Jul 08, 2002 | 0.6726 | 0.6726 | 0.6630 | 0.6630 | 6,176,284 | -0.01(-1.43%) |
Jul 05, 2002 | 0.6776 | 0.6788 | 0.6699 | 0.6726 | 7,496,990 | -0.02(-2.67%) |
Jul 04, 2002 | 0.6776 | 0.6911 | 0.6776 | 0.6911 | 14,030,398 | +0.00(+0.00%) |
Jul 03, 2002 | 0.6776 | 0.6911 | 0.6776 | 0.6911 | 14,030,398 | +0.01(+1.36%) |
Jul 02, 2002 | 0.6965 | 0.6965 | 0.6684 | 0.6819 | 10,856,546 | -0.01(-2.10%) |
Jul 01, 2002 | 0.7223 | 0.7265 | 0.6930 | 0.6965 | 7,706,070 | -0.03(-4.08%) |
Jun 28, 2002 | 0.7277 | 0.7373 | 0.7181 | 0.7261 | 14,739,450 | -0.00(-0.16%) |
Jun 27, 2002 | 0.7335 | 0.7431 | 0.7150 | 0.7273 | 19,349,586 | +0.01(+0.80%) |
Jun 26, 2002 | 0.6815 | 0.7238 | 0.6622 | 0.7215 | 42,350,920 | +0.03(+4.05%) |
Jun 25, 2002 | 0.6815 | 0.7123 | 0.6796 | 0.6934 | 47,728,544 | +0.07(+11.31%) |
Jun 21, 2002 | 0.6853 | 0.6927 | 0.6026 | 0.6230 | 50,898,500 | -0.07(-9.61%) |
Jun 20, 2002 | 0.7546 | 0.7589 | 0.6892 | 0.6892 | 26,793,332 | -0.06(-7.87%) |
Jun 19, 2002 | 0.7589 | 0.7697 | 0.7469 | 0.7481 | 7,461,927 | -0.01(-1.87%) |
Jun 18, 2002 | 0.7854 | 0.7854 | 0.7623 | 0.7623 | 7,080,130 | -0.01(-1.79%) |
Jun 17, 2002 | 0.7673 | 0.7854 | 0.7673 | 0.7762 | 12,673,330 | +0.01(+1.87%) |
Jun 14, 2002 | 0.7700 | 0.7704 | 0.7508 | 0.7620 | 23,235,086 | -0.03(-3.46%) |
Jun 12, 2002 | 0.8105 | 0.8143 | 0.7827 | 0.7893 | 24,697,344 | -0.02(-2.61%) |
Jun 11, 2002 | 0.8451 | 0.8451 | 0.8008 | 0.8105 | 24,501,250 | -0.03(-4.10%) |
Jun 10, 2002 | 0.8470 | 0.8509 | 0.8374 | 0.8451 | 16,000,419 | +0.01(+0.69%) |
Jun 07, 2002 | 0.8528 | 0.8536 | 0.8347 | 0.8393 | 9,568,305 | -0.01(-1.58%) |
Jun 06, 2002 | 0.8817 | 0.8817 | 0.8474 | 0.8528 | 7,646,333 | -0.04(-4.03%) |
Jun 05, 2002 | 0.8875 | 0.8913 | 0.8852 | 0.8886 | 10,143,598 | -0.03(-3.07%) |
May 31, 2002 | 0.9144 | 0.9167 | 0.9056 | 0.9167 | 10,550,070 | +0.00(+0.04%) |
May 28, 2002 | 0.9279 | 0.9279 | 0.9137 | 0.9163 | 7,848,919 | -0.01(-0.54%) |
May 27, 2002 | 0.9202 | 0.9241 | 0.8855 | 0.9214 | 13,818,721 | +0.00(+0.00%) |
May 24, 2002 | 0.9202 | 0.9241 | 0.8855 | 0.9214 | 13,818,721 | +0.00(+0.34%) |
May 23, 2002 | 0.8971 | 0.9202 | 0.8971 | 0.9183 | 14,140,781 | +0.01(+0.93%) |
May 22, 2002 | 0.9079 | 0.9202 | 0.9009 | 0.9098 | 22,613,044 | -0.00(-0.21%) |
May 21, 2002 | 0.9144 | 0.9144 | 0.9067 | 0.9117 | 11,307,171 | +0.01(+0.77%) |
May 20, 2002 | 0.8932 | 0.9067 | 0.8894 | 0.9048 | 13,494,064 | +0.02(+1.82%) |
May 17, 2002 | 0.8848 | 0.8902 | 0.8778 | 0.8886 | 18,954,802 | +0.01(+0.79%) |
May 16, 2002 | 0.8509 | 0.8859 | 0.8509 | 0.8817 | 23,088,342 | +0.04(+5.09%) |
May 15, 2002 | 0.8432 | 0.8490 | 0.8336 | 0.8390 | 14,692,699 | -0.01(-0.95%) |
May 14, 2002 | 0.8355 | 0.8509 | 0.8355 | 0.8470 | 22,275,400 | +0.01(+1.01%) |
May 13, 2002 | 0.8278 | 0.8470 | 0.8278 | 0.8386 | 23,849,338 | -0.03(-3.50%) |
May 10, 2002 | 0.8778 | 0.8778 | 0.8574 | 0.8690 | 13,092,787 | -0.01(-0.92%) |
May 09, 2002 | 0.9125 | 0.9133 | 0.8767 | 0.8771 | 9,396,886 | -0.03(-3.47%) |
May 08, 2002 | 0.9048 | 0.9144 | 0.8971 | 0.9086 | 24,858,374 | +0.02(+2.16%) |
May 07, 2002 | 0.9009 | 0.9029 | 0.8855 | 0.8894 | 13,049,932 | -0.01(-0.65%) |
May 06, 2002 | 0.9029 | 0.9029 | 0.8882 | 0.8952 | 779,177 | -0.02(-2.52%) |
May 03, 2002 | 0.9202 | 0.9202 | 0.8932 | 0.9183 | 19,337,898 | +0.00(+0.42%) |
May 02, 2002 | 0.9452 | 0.9452 | 0.9086 | 0.9144 | 18,566,512 | -0.04(-4.00%) |
May 01, 2002 | 0.9491 | 0.9529 | 0.9414 | 0.9525 | 5,889,286 | +0.01(+0.57%) |
Apr 30, 2002 | 0.9510 | 0.9568 | 0.9452 | 0.9472 | 4,675,068 | -0.00(-0.04%) |
Apr 29, 2002 | 0.9491 | 0.9549 | 0.9429 | 0.9475 | 6,964,552 | +0.00(+0.04%) |
Apr 26, 2002 | 0.9618 | 0.9645 | 0.9375 | 0.9472 | 18,718,452 | -0.02(-1.60%) |
Apr 25, 2002 | 0.9780 | 0.9780 | 0.9541 | 0.9626 | 10,534,486 | -0.01(-1.50%) |
Apr 24, 2002 | 0.9837 | 0.9876 | 0.9749 | 0.9772 | 16,713,367 | -0.00(-0.20%) |
Apr 23, 2002 | 0.9876 | 0.9895 | 0.9760 | 0.9791 | 15,673,165 | -0.01(-0.86%) |
Apr 22, 2002 | 0.9837 | 0.9876 | 0.9645 | 0.9876 | 10,770,837 | +0.00(+0.43%) |
Apr 19, 2002 | 0.9926 | 0.9934 | 0.9822 | 0.9833 | 8,181,368 | -0.01(-0.93%) |
Apr 18, 2002 | 1.005 | 1.005 | 0.9833 | 0.9926 | 9,394,289 | -0.01(-0.88%) |
Apr 17, 2002 | 0.9972 | 1.013 | 0.9968 | 1.001 | 33,203,370 | +0.01(+1.17%) |
Apr 16, 2002 | 0.9799 | 0.9934 | 0.9799 | 0.9899 | 22,128,654 | +0.01(+1.22%) |
Apr 15, 2002 | 0.9803 | 0.9857 | 0.9687 | 0.9780 | 7,355,440 | +0.01(+0.75%) |
Apr 12, 2002 | 0.9857 | 0.9857 | 0.9649 | 0.9706 | 7,667,111 | -0.02(-1.68%) |
Apr 11, 2002 | 1.007 | 1.008 | 0.9868 | 0.9872 | 8,321,620 | -0.02(-2.32%) |
Apr 10, 2002 | 0.9991 | 1.011 | 0.9934 | 1.011 | 14,087,538 | +0.01(+1.35%) |
Apr 09, 2002 | 1.026 | 1.026 | 0.9880 | 0.9972 | 10,965,631 | -0.03(-2.81%) |
Apr 08, 2002 | 1.024 | 1.031 | 1.021 | 1.026 | 5,399,703 | +0.01(+0.91%) |
Apr 05, 2002 | 1.030 | 1.030 | 1.011 | 1.017 | 8,548,881 | -0.02(-1.64%) |
Apr 04, 2002 | 1.026 | 1.041 | 1.021 | 1.034 | 11,927,916 | +0.02(+1.51%) |
Apr 03, 2002 | 1.030 | 1.030 | 1.009 | 1.018 | 15,308,250 | -0.02(-2.22%) |
Apr 02, 2002 | 1.051 | 1.051 | 1.035 | 1.041 | 15,767,965 | -0.01(-0.92%) |
Apr 01, 2002 | 1.036 | 1.056 | 1.036 | 1.051 | 7,693,083 | +0.03(+3.14%) |
Mar 29, 2002 | 1.022 | 1.032 | 1.015 | 1.019 | 10,170,870 | +0.00(+0.00%) |
Mar 28, 2002 | 1.022 | 1.032 | 1.015 | 1.019 | 9,911,144 | -0.00(-0.26%) |
Mar 27, 2002 | 1.005 | 1.030 | 0.9972 | 1.022 | 9,490,388 | +0.02(+2.27%) |
Mar 26, 2002 | 0.9756 | 0.9991 | 0.9756 | 0.9991 | 10,629,286 | +0.03(+3.02%) |
Mar 25, 2002 | 0.9818 | 0.9857 | 0.9626 | 0.9699 | 15,519,926 | -0.00(-0.04%) |
Mar 22, 2002 | 0.9876 | 0.9914 | 0.9626 | 0.9703 | 6,546,393 | -0.02(-1.75%) |
Mar 21, 2002 | 1.001 | 1.001 | 0.9783 | 0.9876 | 9,438,442 | -0.00(-0.39%) |
Mar 20, 2002 | 1.020 | 1.020 | 0.9903 | 0.9914 | 8,786,530 | -0.05(-4.52%) |
Mar 19, 2002 | 1.040 | 1.046 | 1.031 | 1.038 | 8,239,807 | -0.01(-0.48%) |
Mar 18, 2002 | 1.045 | 1.053 | 1.032 | 1.043 | 9,195,599 | +0.00(+0.07%) |
Mar 15, 2002 | 1.007 | 1.043 | 1.007 | 1.043 | 25,520,676 | +0.04(+3.52%) |
Mar 14, 2002 | 0.9818 | 1.007 | 0.9818 | 1.007 | 24,562,286 | +0.02(+2.27%) |
Mar 13, 2002 | 0.9818 | 0.9876 | 0.9787 | 0.9849 | 1,578,874,240 | +0.00(+0.31%) |
Mar 12, 2002 | 0.9799 | 0.9857 | 0.9683 | 0.9818 | 35,025,348 | +0.01(+1.07%) |
Mar 11, 2002 | 0.9780 | 0.9795 | 0.9626 | 0.9714 | 16,283,521 | +0.01(+1.33%) |
Mar 08, 2002 | 0.9722 | 0.9722 | 0.9560 | 0.9587 | 10,553,965 | -0.01(-0.99%) |
Mar 07, 2002 | 0.9683 | 0.9806 | 0.9622 | 0.9683 | 15,271,888 | +0.00(+0.36%) |
Mar 06, 2002 | 0.9552 | 0.9710 | 0.9552 | 0.9649 | 23,867,520 | -0.02(-2.49%) |
Mar 05, 2002 | 1.015 | 1.015 | 0.9803 | 0.9895 | 18,328,862 | -0.02(-1.61%) |
Mar 04, 2002 | 0.9934 | 1.016 | 0.9722 | 1.006 | 14,679,713 | +0.02(+1.83%) |
Mar 01, 2002 | 0.9568 | 0.9918 | 0.9552 | 0.9876 | 14,429,077 | +0.04(+4.69%) |
Feb 28, 2002 | 0.9433 | 0.9564 | 0.9241 | 0.9433 | 10,625,390 | +0.01(+1.28%) |
Feb 27, 2002 | 0.9048 | 0.9356 | 0.9048 | 0.9314 | 22,262,412 | +0.04(+4.04%) |
Feb 26, 2002 | 0.8798 | 0.9025 | 0.8778 | 0.8952 | 28,023,136 | +0.01(+0.74%) |
Feb 25, 2002 | 0.8682 | 0.8913 | 0.8644 | 0.8886 | 9,651,418 | +0.03(+3.64%) |
Feb 22, 2002 | 0.8324 | 0.8678 | 0.8320 | 0.8574 | 25,120,698 | +0.03(+3.15%) |
Feb 21, 2002 | 0.8259 | 0.8413 | 0.8182 | 0.8313 | 7,404,788 | +0.02(+2.18%) |
Feb 20, 2002 | 0.8047 | 0.8143 | 0.7970 | 0.8135 | 13,190,184 | +0.00(+0.00%) |
Feb 19, 2002 | 0.8066 | 0.8232 | 0.8028 | 0.8135 | 8,928,081 | -0.00(-0.47%) |
Feb 18, 2002 | 0.8166 | 0.8201 | 0.8008 | 0.8174 | 11,812,338 | +0.00(+0.00%) |
Feb 15, 2002 | 0.8166 | 0.8201 | 0.8008 | 0.8174 | 11,812,338 | +0.00(+0.14%) |
Feb 14, 2002 | 0.8085 | 0.8201 | 0.8047 | 0.8162 | 16,434,162 | +0.01(+1.05%) |
Feb 13, 2002 | 0.7997 | 0.8143 | 0.7951 | 0.8078 | 21,757,246 | +0.01(+1.45%) |
Feb 12, 2002 | 0.7777 | 0.8066 | 0.7758 | 0.7962 | 13,869,368 | +0.03(+3.40%) |
Feb 11, 2002 | 0.7720 | 0.7758 | 0.7643 | 0.7700 | 7,912,552 | -0.01(-1.14%) |
Feb 08, 2002 | 0.7827 | 0.7827 | 0.7604 | 0.7789 | 12,696,705 | -0.00(-0.44%) |
Feb 07, 2002 | 0.7816 | 0.7835 | 0.7731 | 0.7824 | 7,508,678 | -0.01(-0.68%) |
Feb 06, 2002 | 0.7874 | 0.7989 | 0.7862 | 0.7878 | 3,542,662 | +0.01(+1.04%) |
Feb 05, 2002 | 0.7839 | 0.7893 | 0.7777 | 0.7797 | 7,276,223 | -0.00(-0.49%) |
Feb 04, 2002 | 0.7997 | 0.7997 | 0.7758 | 0.7835 | 7,256,744 | -0.02(-1.93%) |
Feb 01, 2002 | 0.7951 | 0.8039 | 0.7870 | 0.7989 | 6,223,034 | -0.01(-0.95%) |
Jan 31, 2002 | 0.7893 | 0.8124 | 0.7801 | 0.8066 | 8,906,004 | +0.03(+3.20%) |
Jan 30, 2002 | 0.7739 | 0.7820 | 0.7654 | 0.7816 | 9,307,281 | +0.00(+0.50%) |
Jan 29, 2002 | 0.8016 | 0.8016 | 0.7700 | 0.7777 | 6,360,689 | -0.02(-2.98%) |
Jan 28, 2002 | 0.7889 | 0.8047 | 0.7878 | 0.8016 | 13,342,124 | +0.01(+0.77%) |
Jan 25, 2002 | 0.7931 | 0.7970 | 0.7874 | 0.7955 | 34,238,380 | +0.01(+0.83%) |
Jan 24, 2002 | 0.7881 | 0.7893 | 0.7747 | 0.7889 | 9,189,105 | -0.01(-0.77%) |
Jan 23, 2002 | 0.7931 | 0.7970 | 0.7874 | 0.7951 | 10,291,642 | +0.01(+0.98%) |
Jan 22, 2002 | 0.8143 | 0.8143 | 0.7862 | 0.7874 | 7,051,560 | -0.03(-3.76%) |
Jan 21, 2002 | 0.8105 | 0.8182 | 0.8085 | 0.8182 | 4,275,089 | +0.00(+0.00%) |
Jan 18, 2002 | 0.8105 | 0.8182 | 0.8085 | 0.8182 | 4,275,089 | +0.00(+0.19%) |
Jan 17, 2002 | 0.8066 | 0.8201 | 0.8039 | 0.8166 | 7,539,845 | +0.02(+2.86%) |
Jan 16, 2002 | 0.8005 | 0.8078 | 0.7912 | 0.7939 | 10,057,889 | -0.01(-1.15%) |
Jan 15, 2002 | 0.8085 | 0.8085 | 0.7970 | 0.8032 | 6,747,681 | +0.01(+1.81%) |
Jan 14, 2002 | 0.8008 | 0.8012 | 0.7835 | 0.7889 | 12,985,001 | -0.04(-4.96%) |
Jan 11, 2002 | 0.8432 | 0.8432 | 0.8278 | 0.8301 | 7,709,966 | -0.01(-0.65%) |
Jan 10, 2002 | 0.8490 | 0.8490 | 0.8316 | 0.8355 | 15,042,031 | -0.06(-6.87%) |