Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 0.7694 | 0.7761 | 0.7551 | 0.7625 | 11,755,217 | -0.01(-1.66%) |
Aug 29, 2002 | 0.7305 | 0.7790 | 0.7299 | 0.7754 | 27,948,740 | +0.04(+6.11%) |
Aug 28, 2002 | 0.7675 | 0.7729 | 0.7288 | 0.7307 | 31,030,746 | -0.06(-7.24%) |
Aug 27, 2002 | 0.8552 | 0.8648 | 0.7825 | 0.7877 | 30,595,670 | -0.07(-7.97%) |
Aug 26, 2002 | 0.8497 | 0.8560 | 0.8228 | 0.8560 | 9,512,386 | +0.01(+1.63%) |
Aug 23, 2002 | 0.8275 | 0.8497 | 0.8228 | 0.8423 | 11,346,302 | +0.01(+0.75%) |
Aug 22, 2002 | 0.8220 | 0.8373 | 0.8149 | 0.8360 | 25,622,872 | +0.01(+1.70%) |
Aug 21, 2002 | 0.8176 | 0.8258 | 0.8124 | 0.8220 | 13,522,267 | +0.01(+1.18%) |
Aug 20, 2002 | 0.8223 | 0.8363 | 0.8121 | 0.8124 | 17,537,802 | +0.06(+8.29%) |
Aug 16, 2002 | 0.7409 | 0.7664 | 0.7343 | 0.7502 | 6,845,298 | +0.00(+0.55%) |
Aug 15, 2002 | 0.7587 | 0.7702 | 0.7422 | 0.7461 | 12,366,364 | -0.00(-0.33%) |
Aug 14, 2002 | 0.7069 | 0.7510 | 0.6954 | 0.7485 | 11,098,501 | +0.04(+5.00%) |
Aug 13, 2002 | 0.7315 | 0.7576 | 0.7063 | 0.7129 | 7,309,614 | -0.02(-3.27%) |
Aug 12, 2002 | 0.7595 | 0.7598 | 0.7337 | 0.7370 | 7,870,970 | -0.03(-3.90%) |
Aug 07, 2002 | 0.7562 | 0.7699 | 0.7428 | 0.7669 | 10,627,855 | +0.02(+2.87%) |
Aug 06, 2002 | 0.7178 | 0.7658 | 0.7178 | 0.7455 | 13,227,356 | +0.03(+4.02%) |
Aug 05, 2002 | 0.7354 | 0.7379 | 0.6863 | 0.7167 | 19,077,172 | -0.02(-2.90%) |
Aug 02, 2002 | 0.7483 | 0.7562 | 0.7263 | 0.7381 | 8,818,237 | -0.02(-2.85%) |
Aug 01, 2002 | 0.7877 | 0.7880 | 0.7499 | 0.7598 | 17,203,744 | -0.03(-3.48%) |
Jul 31, 2002 | 0.7691 | 0.7880 | 0.7565 | 0.7872 | 16,381,399 | +0.02(+1.99%) |
Jul 30, 2002 | 0.7606 | 0.7883 | 0.7540 | 0.7718 | 14,022,712 | +0.00(+0.59%) |
Jul 29, 2002 | 0.7359 | 0.7795 | 0.7332 | 0.7673 | 12,325,283 | +0.03(+4.69%) |
Jul 26, 2002 | 0.7280 | 0.7466 | 0.7058 | 0.7329 | 14,439,544 | +0.01(+1.29%) |
Jul 25, 2002 | 0.7400 | 0.7535 | 0.6951 | 0.7236 | 24,497,332 | -0.03(-3.93%) |
Jul 24, 2002 | 0.6754 | 0.7576 | 0.6112 | 0.7532 | 56,456,600 | +0.08(+11.71%) |
Jul 23, 2002 | 0.6896 | 0.7003 | 0.6400 | 0.6743 | 22,819,970 | +0.01(+2.20%) |
Jul 22, 2002 | 0.7014 | 0.7126 | 0.6288 | 0.6597 | 22,283,652 | -0.04(-5.98%) |
Jul 19, 2002 | 0.7195 | 0.7283 | 0.6800 | 0.7017 | 16,673,291 | -0.07(-9.35%) |
Jul 17, 2002 | 0.7971 | 0.8179 | 0.7439 | 0.7740 | 20,771,382 | +0.03(+3.98%) |
Jul 12, 2002 | 0.7359 | 0.7760 | 0.7321 | 0.7444 | 16,644,103 | +0.02(+2.49%) |
Jul 11, 2002 | 0.7137 | 0.7263 | 0.6819 | 0.7263 | 6,558,951 | +0.01(+1.88%) |
Jul 10, 2002 | 0.7184 | 0.7291 | 0.7019 | 0.7129 | 13,749,992 | +0.02(+2.77%) |
Jul 09, 2002 | 0.7126 | 0.7217 | 0.6932 | 0.6937 | 13,182,662 | -0.02(-2.77%) |
Jul 08, 2002 | 0.7463 | 0.7653 | 0.7274 | 0.7135 | 12,866,162 | -0.03(-4.41%) |
Jul 05, 2002 | 0.7085 | 0.7535 | 0.7085 | 0.7463 | 7,360,692 | +0.02(+3.34%) |
Jul 04, 2002 | 0.6998 | 0.7236 | 0.6674 | 0.7222 | 19,687,800 | +0.00(+0.00%) |
Jul 03, 2002 | 0.6998 | 0.7236 | 0.6674 | 0.7222 | 19,677,766 | +0.00(+0.38%) |
Jul 02, 2002 | 0.7527 | 0.7529 | 0.7088 | 0.7195 | 17,890,952 | -0.04(-5.27%) |
Jul 01, 2002 | 0.8017 | 0.8056 | 0.7579 | 0.7595 | 11,297,340 | -0.04(-4.65%) |
Jun 28, 2002 | 0.7951 | 0.8275 | 0.7765 | 0.7965 | 20,052,642 | +0.00(+0.21%) |
Jun 27, 2002 | 0.7746 | 0.7984 | 0.7743 | 0.7949 | 20,951,978 | +0.03(+3.87%) |
Jun 26, 2002 | 0.7664 | 0.7683 | 0.7442 | 0.7653 | 15,257,703 | -0.02(-2.38%) |
Jun 25, 2002 | 0.7812 | 0.7929 | 0.7650 | 0.7839 | 14,073,790 | +0.01(+1.56%) |
Jun 21, 2002 | 0.7979 | 0.8091 | 0.7866 | 0.7718 | 20,040,784 | -0.01(-1.57%) |
Jun 20, 2002 | 0.7943 | 0.8077 | 0.7839 | 0.7842 | 12,440,209 | -0.01(-0.87%) |
Jun 19, 2002 | 0.8119 | 0.8154 | 0.7888 | 0.7910 | 11,089,380 | -0.02(-2.47%) |
Jun 18, 2002 | 0.8017 | 0.8215 | 0.7880 | 0.8110 | 27,044,844 | +0.02(+2.03%) |
Jun 17, 2002 | 0.7675 | 0.8034 | 0.7655 | 0.7949 | 23,995,674 | +0.03(+3.57%) |
Jun 14, 2002 | 0.7825 | 0.7828 | 0.7217 | 0.7675 | 37,854,208 | -0.03(-4.21%) |
Jun 12, 2002 | 0.8135 | 0.8149 | 0.7729 | 0.8012 | 14,881,003 | -0.01(-1.65%) |
Jun 11, 2002 | 0.8549 | 0.8579 | 0.8132 | 0.8146 | 8,655,882 | -0.04(-4.13%) |
Jun 10, 2002 | 0.8480 | 0.8617 | 0.8373 | 0.8497 | 21,791,116 | +0.03(+3.23%) |
Jun 07, 2002 | 0.7770 | 0.8341 | 0.7680 | 0.8231 | 25,585,474 | +0.01(+1.21%) |
Jun 06, 2002 | 0.8661 | 0.8661 | 0.8058 | 0.8132 | 48,785,792 | -0.07(-7.54%) |
Jun 05, 2002 | 0.9031 | 0.9045 | 0.8557 | 0.8796 | 60,657,760 | -0.01(-1.62%) |
May 31, 2002 | 0.9168 | 0.9292 | 0.8938 | 0.8941 | 9,065,418 | -0.03(-2.83%) |
May 28, 2002 | 0.9357 | 0.9401 | 0.9182 | 0.9201 | 12,514,089 | -0.01(-1.32%) |
May 27, 2002 | 0.9218 | 0.9440 | 0.9185 | 0.9325 | 13,999,909 | +0.00(+0.00%) |
May 24, 2002 | 0.9218 | 0.9440 | 0.9185 | 0.9325 | 13,982,579 | -0.02(-1.85%) |
May 23, 2002 | 0.8850 | 0.9621 | 0.8826 | 0.9500 | 38,658,684 | +0.06(+7.11%) |
May 22, 2002 | 0.8763 | 0.8946 | 0.8678 | 0.8870 | 10,288,551 | +0.00(+0.31%) |
May 21, 2002 | 0.9018 | 0.9168 | 0.8763 | 0.8842 | 14,732,330 | -0.02(-1.89%) |
May 20, 2002 | 0.9031 | 0.9152 | 0.8916 | 0.9012 | 8,572,881 | -0.00(-0.39%) |
May 17, 2002 | 0.9020 | 0.9144 | 0.8771 | 0.9048 | 11,322,879 | +0.01(+0.82%) |
May 16, 2002 | 0.8985 | 0.9072 | 0.8796 | 0.8974 | 9,011,603 | +0.01(+0.80%) |
May 15, 2002 | 0.8990 | 0.9040 | 0.8667 | 0.8903 | 20,671,050 | -0.00(-0.46%) |
May 14, 2002 | 0.9289 | 0.9388 | 0.8678 | 0.8944 | 52,912,160 | -0.02(-2.57%) |
May 13, 2002 | 0.8749 | 0.9212 | 0.8642 | 0.9179 | 25,215,160 | +0.05(+5.35%) |
May 10, 2002 | 0.9114 | 0.9182 | 0.8565 | 0.8713 | 19,854,716 | -0.01(-1.58%) |
May 09, 2002 | 0.9316 | 0.9442 | 0.8771 | 0.8853 | 28,754,130 | -0.05(-4.86%) |
May 08, 2002 | 0.8963 | 0.9382 | 0.8527 | 0.9305 | 75,373,672 | +0.09(+10.77%) |
May 07, 2002 | 0.8796 | 0.8842 | 0.8195 | 0.8401 | 20,900,900 | -0.02(-2.23%) |
May 06, 2002 | 0.8521 | 0.8804 | 0.8497 | 0.8593 | 18,863,256 | +0.02(+2.52%) |
May 03, 2002 | 0.8700 | 0.8859 | 0.8272 | 0.8382 | 18,604,218 | -0.03(-3.68%) |
May 02, 2002 | 0.8842 | 0.9135 | 0.8538 | 0.8702 | 14,132,164 | -0.01(-1.24%) |
May 01, 2002 | 0.8639 | 0.8905 | 0.8404 | 0.8812 | 17,394,766 | +0.02(+2.13%) |
Apr 30, 2002 | 0.8212 | 0.8634 | 0.8209 | 0.8628 | 12,344,437 | +0.05(+6.14%) |
Apr 29, 2002 | 0.8225 | 0.8297 | 0.8020 | 0.8130 | 8,147,839 | -0.01(-0.80%) |
Apr 26, 2002 | 0.8500 | 0.8653 | 0.8162 | 0.8195 | 12,328,020 | -0.03(-3.83%) |
Apr 25, 2002 | 0.8332 | 0.8538 | 0.8198 | 0.8521 | 8,304,721 | +0.02(+2.88%) |
Apr 24, 2002 | 0.8245 | 0.8511 | 0.8187 | 0.8283 | 8,661,355 | +0.02(+1.99%) |
Apr 23, 2002 | 0.8461 | 0.8524 | 0.8113 | 0.8121 | 11,137,722 | -0.04(-4.20%) |
Apr 22, 2002 | 0.8612 | 0.8615 | 0.8390 | 0.8478 | 6,143,943 | -0.01(-1.65%) |
Apr 19, 2002 | 0.8689 | 0.8702 | 0.8428 | 0.8620 | 7,933,494 | -0.00(-0.51%) |
Apr 18, 2002 | 0.8617 | 0.8771 | 0.8278 | 0.8664 | 10,221,056 | +0.01(+0.96%) |
Apr 17, 2002 | 0.8689 | 0.8691 | 0.8327 | 0.8582 | 8,561,023 | -0.01(-1.17%) |
Apr 16, 2002 | 0.8521 | 0.8804 | 0.8519 | 0.8683 | 11,971,386 | +0.02(+2.62%) |
Apr 15, 2002 | 0.8182 | 0.8497 | 0.7921 | 0.8461 | 17,463,174 | +0.03(+3.42%) |
Apr 12, 2002 | 0.8034 | 0.8201 | 0.7757 | 0.8182 | 7,650,742 | +0.02(+1.94%) |
Apr 11, 2002 | 0.8209 | 0.8217 | 0.7965 | 0.8026 | 8,509,945 | -0.02(-2.20%) |
Apr 10, 2002 | 0.7946 | 0.8209 | 0.7688 | 0.8206 | 15,694,601 | +0.03(+3.42%) |
Apr 09, 2002 | 0.7976 | 0.7976 | 0.7756 | 0.7935 | 9,510,525 | -0.00(-0.31%) |
Apr 08, 2002 | 0.7770 | 0.7960 | 0.7568 | 0.7960 | 12,444,769 | +0.01(+1.61%) |
Apr 05, 2002 | 0.7943 | 0.8042 | 0.7784 | 0.7834 | 9,245,103 | -0.01(-1.14%) |
Apr 04, 2002 | 0.7776 | 0.7949 | 0.7612 | 0.7924 | 5,987,973 | +0.01(+1.80%) |
Apr 03, 2002 | 0.7853 | 0.7940 | 0.7716 | 0.7784 | 7,982,748 | +0.00(+0.35%) |
Apr 02, 2002 | 0.8113 | 0.8119 | 0.7757 | 0.7757 | 7,619,730 | -0.04(-4.87%) |
Apr 01, 2002 | 0.7976 | 0.8179 | 0.7784 | 0.8154 | 10,577,689 | -0.00(-0.27%) |
Mar 29, 2002 | 0.8001 | 0.8442 | 0.7998 | 0.8176 | 9,699,331 | +0.00(+0.00%) |
Mar 28, 2002 | 0.8001 | 0.8442 | 0.7998 | 0.8176 | 9,699,331 | +0.02(+2.33%) |
Mar 27, 2002 | 0.7839 | 0.8162 | 0.7839 | 0.7990 | 6,393,860 | +0.02(+1.92%) |
Mar 26, 2002 | 0.7661 | 0.8121 | 0.7639 | 0.7839 | 11,272,713 | +0.02(+1.96%) |
Mar 25, 2002 | 0.7724 | 0.7817 | 0.7513 | 0.7688 | 8,706,960 | -0.00(-0.04%) |
Mar 22, 2002 | 0.8006 | 0.8058 | 0.7584 | 0.7691 | 9,730,343 | -0.04(-4.56%) |
Mar 21, 2002 | 0.7754 | 0.8061 | 0.7729 | 0.8058 | 9,000,658 | +0.04(+4.59%) |
Mar 20, 2002 | 0.7757 | 0.7853 | 0.7653 | 0.7705 | 16,148,830 | -0.02(-2.33%) |
Mar 19, 2002 | 0.8061 | 0.8352 | 0.7820 | 0.7888 | 17,402,064 | -0.02(-2.31%) |
Mar 18, 2002 | 0.8028 | 0.8141 | 0.7842 | 0.8075 | 15,450,157 | +0.00(+0.58%) |
Mar 15, 2002 | 0.7938 | 0.8223 | 0.7938 | 0.8028 | 16,144,269 | -0.03(-3.75%) |
Mar 14, 2002 | 0.8423 | 0.8472 | 0.8193 | 0.8341 | 8,354,887 | -0.00(-0.49%) |
Mar 13, 2002 | 0.8467 | 0.8798 | 0.8278 | 0.8382 | 6,445,850 | -0.01(-1.70%) |
Mar 12, 2002 | 0.8719 | 0.8719 | 0.8373 | 0.8527 | 6,469,565 | -0.03(-3.42%) |
Mar 11, 2002 | 0.8829 | 0.8875 | 0.8576 | 0.8829 | 8,703,312 | -0.00(-0.28%) |
Mar 08, 2002 | 0.8456 | 0.8976 | 0.8453 | 0.8853 | 16,665,994 | +0.05(+6.50%) |
Mar 07, 2002 | 0.8212 | 0.8497 | 0.8187 | 0.8313 | 7,459,199 | +0.01(+1.54%) |
Mar 06, 2002 | 0.8354 | 0.8357 | 0.8058 | 0.8187 | 9,829,762 | -0.02(-1.94%) |
Mar 05, 2002 | 0.8349 | 0.8532 | 0.8245 | 0.8349 | 9,673,792 | -0.01(-1.36%) |
Mar 04, 2002 | 0.8121 | 0.8546 | 0.7993 | 0.8464 | 20,515,080 | +0.03(+3.55%) |
Mar 01, 2002 | 0.7949 | 0.8173 | 0.7702 | 0.8173 | 13,848,500 | +0.03(+4.41%) |
Feb 28, 2002 | 0.8017 | 0.8083 | 0.7743 | 0.7828 | 9,930,094 | -0.01(-1.69%) |
Feb 27, 2002 | 0.7527 | 0.8176 | 0.7524 | 0.7962 | 45,161,084 | +0.05(+6.45%) |
Feb 26, 2002 | 0.7417 | 0.7606 | 0.7294 | 0.7480 | 10,306,793 | +0.00(+0.59%) |
Feb 25, 2002 | 0.7302 | 0.7442 | 0.7236 | 0.7436 | 11,335,649 | +0.01(+1.57%) |
Feb 22, 2002 | 0.7006 | 0.7321 | 0.6970 | 0.7321 | 8,633,992 | +0.03(+4.21%) |
Feb 21, 2002 | 0.7137 | 0.7318 | 0.6987 | 0.7025 | 7,148,171 | -0.02(-2.51%) |
Feb 20, 2002 | 0.7058 | 0.7252 | 0.7019 | 0.7206 | 8,619,398 | +0.02(+2.22%) |
Feb 19, 2002 | 0.7220 | 0.7236 | 0.7011 | 0.7050 | 5,631,340 | -0.03(-3.67%) |
Feb 18, 2002 | 0.7400 | 0.7403 | 0.7263 | 0.7318 | 5,915,917 | +0.00(+0.00%) |
Feb 15, 2002 | 0.7400 | 0.7403 | 0.7263 | 0.7318 | 5,912,268 | -0.01(-1.15%) |
Feb 14, 2002 | 0.7376 | 0.7518 | 0.7236 | 0.7403 | 24,333,154 | +0.01(+1.81%) |
Feb 13, 2002 | 0.7184 | 0.7414 | 0.7184 | 0.7272 | 21,087,882 | +0.02(+2.20%) |
Feb 12, 2002 | 0.6940 | 0.7263 | 0.6852 | 0.7115 | 6,387,475 | +0.01(+1.41%) |
Feb 11, 2002 | 0.6948 | 0.7104 | 0.6907 | 0.7017 | 6,625,535 | +0.00(+0.12%) |
Feb 08, 2002 | 0.6792 | 0.7009 | 0.6762 | 0.7009 | 10,074,207 | +0.02(+3.44%) |
Feb 07, 2002 | 0.6592 | 0.6915 | 0.6537 | 0.6776 | 11,566,411 | +0.01(+1.81%) |
Feb 06, 2002 | 0.6976 | 0.6978 | 0.6595 | 0.6655 | 10,391,619 | -0.03(-4.30%) |
Feb 05, 2002 | 0.7006 | 0.7165 | 0.6822 | 0.6954 | 7,604,224 | -0.00(-0.70%) |
Feb 04, 2002 | 0.7072 | 0.7107 | 0.6921 | 0.7003 | 7,504,805 | -0.01(-1.05%) |
Feb 01, 2002 | 0.7085 | 0.7250 | 0.6973 | 0.7077 | 9,688,386 | -0.01(-1.75%) |
Jan 31, 2002 | 0.7140 | 0.7400 | 0.7061 | 0.7203 | 24,595,840 | +0.01(+0.73%) |
Jan 30, 2002 | 0.7124 | 0.7151 | 0.6850 | 0.7151 | 15,541,368 | +0.00(+0.35%) |
Jan 29, 2002 | 0.7272 | 0.7332 | 0.7050 | 0.7126 | 16,015,663 | -0.02(-2.07%) |
Jan 28, 2002 | 0.7329 | 0.7400 | 0.7091 | 0.7277 | 17,303,556 | -0.00(-0.19%) |
Jan 25, 2002 | 0.7414 | 0.7461 | 0.7214 | 0.7291 | 18,183,738 | -0.03(-3.36%) |
Jan 24, 2002 | 0.7318 | 0.7823 | 0.7209 | 0.7544 | 75,100,040 | +0.07(+10.99%) |
Jan 23, 2002 | 0.6732 | 0.6951 | 0.6660 | 0.6797 | 8,621,222 | +0.01(+1.64%) |
Jan 22, 2002 | 0.6660 | 0.6800 | 0.6496 | 0.6688 | 10,684,405 | +0.00(+0.04%) |
Jan 21, 2002 | 0.6578 | 0.6880 | 0.6523 | 0.6685 | 12,896,261 | +0.00(+0.00%) |
Jan 18, 2002 | 0.6578 | 0.6880 | 0.6523 | 0.6685 | 12,872,547 | -0.01(-1.41%) |
Jan 17, 2002 | 0.6907 | 0.6962 | 0.6578 | 0.6781 | 18,385,312 | +0.00(+0.65%) |
Jan 16, 2002 | 0.6880 | 0.7047 | 0.6649 | 0.6737 | 114,689,984 | +0.01(+1.82%) |
Jan 15, 2002 | 0.6485 | 0.6647 | 0.6241 | 0.6617 | 19,592,940 | +0.02(+2.72%) |
Jan 14, 2002 | 0.6570 | 0.6710 | 0.6427 | 0.6441 | 9,922,797 | -0.01(-2.12%) |
Jan 11, 2002 | 0.7030 | 0.7102 | 0.6449 | 0.6581 | 20,889,042 | -0.04(-6.14%) |