Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 1.163 | 1.183 | 1.163 | 1.163 | 47,854 | +0.00(+0.00%) |
Aug 29, 2002 | 1.113 | 1.163 | 1.113 | 1.163 | 19,379 | +0.08(+6.98%) |
Aug 28, 2002 | 1.113 | 1.113 | 1.067 | 1.087 | 17,401 | +0.02(+1.90%) |
Aug 27, 2002 | 1.067 | 1.067 | 1.067 | 1.067 | 1,384 | +0.00(+0.00%) |
Aug 26, 2002 | 1.102 | 1.118 | 1.047 | 1.067 | 55,764 | -0.07(-6.22%) |
Aug 23, 2002 | 1.113 | 1.138 | 1.102 | 1.138 | 9,096 | -0.01(-0.44%) |
Aug 22, 2002 | 1.138 | 1.153 | 1.113 | 1.143 | 49,436 | +0.02(+1.80%) |
Aug 21, 2002 | 1.087 | 1.123 | 1.062 | 1.123 | 54,776 | +0.06(+5.71%) |
Aug 20, 2002 | 1.087 | 1.087 | 1.087 | 1.062 | 8,503 | +0.05(+5.00%) |
Aug 16, 2002 | 1.016 | 1.047 | 1.011 | 1.011 | 37,769 | -0.03(-2.91%) |
Aug 15, 2002 | 1.037 | 1.062 | 1.011 | 1.042 | 47,657 | -0.01(-0.48%) |
Aug 14, 2002 | 1.113 | 1.113 | 1.032 | 1.047 | 101,444 | -0.07(-5.91%) |
Aug 13, 2002 | 1.173 | 1.214 | 1.087 | 1.113 | 107,970 | -0.06(-5.17%) |
Aug 12, 2002 | 1.113 | 1.239 | 1.113 | 1.173 | 160,175 | +0.09(+8.41%) |
Aug 07, 2002 | 1.062 | 1.082 | 1.047 | 1.082 | 22,147 | +0.05(+4.39%) |
Aug 06, 2002 | 1.037 | 1.087 | 1.022 | 1.037 | 57,742 | +0.03(+2.50%) |
Aug 05, 2002 | 0.9406 | 1.011 | 0.9406 | 1.011 | 20,170 | +0.05(+5.26%) |
Aug 02, 2002 | 0.9861 | 0.9861 | 0.9355 | 0.9608 | 56,160 | -0.01(-0.52%) |
Aug 01, 2002 | 1.011 | 1.011 | 0.9659 | 0.9659 | 9,294 | -0.05(-4.50%) |
Jul 31, 2002 | 0.9355 | 1.011 | 0.8850 | 1.011 | 82,658 | +0.11(+11.73%) |
Jul 30, 2002 | 0.9103 | 0.9355 | 0.8850 | 0.9052 | 23,136 | -0.01(-0.56%) |
Jul 29, 2002 | 0.8850 | 0.9355 | 0.8749 | 0.9103 | 32,826 | +0.03(+2.86%) |
Jul 26, 2002 | 0.9355 | 0.9457 | 0.8850 | 0.8850 | 44,097 | -0.08(-7.89%) |
Jul 25, 2002 | 1.011 | 1.011 | 0.8850 | 0.9608 | 49,436 | -0.03(-2.56%) |
Jul 24, 2002 | 1.052 | 1.052 | 0.9103 | 0.9861 | 132,293 | -0.07(-6.25%) |
Jul 23, 2002 | 1.062 | 1.113 | 1.052 | 1.052 | 43,899 | +0.02(+1.46%) |
Jul 22, 2002 | 1.052 | 1.062 | 1.037 | 1.037 | 15,622 | +0.00(+0.00%) |
Jul 19, 2002 | 1.113 | 1.113 | 1.016 | 1.037 | 82,262 | -0.05(-4.65%) |
Jul 17, 2002 | 1.092 | 1.092 | 1.027 | 1.087 | 68,816 | +0.03(+2.38%) |
Jul 12, 2002 | 1.001 | 1.062 | 0.9355 | 1.062 | 55,567 | +0.06(+6.06%) |
Jul 11, 2002 | 1.087 | 1.097 | 0.8647 | 1.001 | 166,305 | -0.12(-10.41%) |
Jul 10, 2002 | 1.312 | 1.315 | 1.087 | 1.118 | 353,374 | -0.16(-12.65%) |
Jul 09, 2002 | 1.064 | 1.163 | 1.064 | 1.279 | 277,637 | +0.22(+20.48%) |
Jul 08, 2002 | 1.011 | 1.062 | 1.011 | 1.062 | 123,196 | +0.05(+5.00%) |
Jul 05, 2002 | 1.001 | 1.011 | 0.9608 | 1.011 | 66,047 | +0.05(+4.71%) |
Jul 04, 2002 | 0.9103 | 1.001 | 0.8850 | 0.9659 | 129,326 | +0.00(+0.00%) |
Jul 03, 2002 | 0.9103 | 1.001 | 0.8850 | 0.9659 | 129,326 | +0.08(+9.14%) |
Jul 02, 2002 | 0.9103 | 0.9103 | 0.8344 | 0.8850 | 43,306 | -0.03(-2.78%) |
Jul 01, 2002 | 0.9103 | 0.9103 | 0.8597 | 0.9103 | 50,623 | +0.03(+2.86%) |
Jun 28, 2002 | 0.8597 | 0.9103 | 0.8192 | 0.8850 | 38,956 | +0.03(+2.94%) |
Jun 27, 2002 | 0.8243 | 0.8749 | 0.7889 | 0.8597 | 74,946 | +0.05(+6.25%) |
Jun 26, 2002 | 0.8041 | 0.8192 | 0.7788 | 0.8091 | 40,933 | +0.05(+6.67%) |
Jun 25, 2002 | 0.6979 | 0.7838 | 0.6979 | 0.7585 | 82,658 | +0.05(+7.14%) |
Jun 21, 2002 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | 790 | +0.02(+2.94%) |
Jun 20, 2002 | 0.7333 | 0.7333 | 0.6877 | 0.6877 | 12,062 | -0.02(-2.86%) |
Jun 19, 2002 | 0.6776 | 0.7080 | 0.6776 | 0.7080 | 15,226 | +0.03(+4.48%) |
Jun 18, 2002 | 0.6321 | 0.6776 | 0.6321 | 0.6776 | 9,887 | +0.05(+7.20%) |
Jun 17, 2002 | 0.6321 | 0.6321 | 0.6321 | 0.6321 | 4,943 | +0.02(+2.46%) |
Jun 14, 2002 | 0.6877 | 0.6877 | 0.5816 | 0.6169 | 56,753 | -0.12(-15.86%) |
Jun 12, 2002 | 0.7080 | 0.7080 | 0.7080 | 0.7333 | 37,572 | +0.03(+3.57%) |
Jun 11, 2002 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | 3,559 | +0.01(+1.45%) |
Jun 10, 2002 | 0.6271 | 0.6625 | 0.6271 | 0.6979 | 99,071 | +0.12(+20.00%) |
Jun 07, 2002 | 0.5816 | 0.6018 | 0.5816 | 0.5816 | 9,887 | +0.02(+2.68%) |
Jun 06, 2002 | 0.5563 | 0.5563 | 0.5563 | 0.5664 | 43,702 | +0.00(+0.00%) |
Jun 05, 2002 | 0.5664 | 0.5664 | 0.5664 | 0.5664 | 19,774 | +0.01(+1.82%) |
May 31, 2002 | 0.5158 | 0.6321 | 0.5158 | 0.5563 | 97,291 | +0.05(+10.00%) |
May 28, 2002 | 0.4804 | 0.5057 | 0.4804 | 0.5057 | 3,954 | +0.03(+5.26%) |
May 27, 2002 | 0.4804 | 0.4804 | 0.4804 | 0.4804 | 7,909 | +0.00(+0.00%) |
May 24, 2002 | 0.4804 | 0.4804 | 0.4804 | 0.4804 | 7,909 | -0.02(-4.04%) |
May 23, 2002 | 0.5006 | 0.5006 | 0.5006 | 0.5006 | 19,774 | +0.02(+4.21%) |
May 22, 2002 | 0.5057 | 0.5057 | 0.5057 | 0.4804 | 20,170 | +0.00(+0.00%) |
May 21, 2002 | 0.4804 | 0.4804 | 0.4804 | 0.4804 | 593 | +0.00(+0.00%) |
May 20, 2002 | 0.5057 | 0.5057 | 0.4804 | 0.4804 | 9,887 | -0.03(-5.00%) |
May 17, 2002 | 0.4804 | 0.5057 | 0.5057 | 0.5057 | 4,943 | +0.03(+5.26%) |
May 16, 2002 | 0.5411 | 0.5411 | 0.4804 | 0.4804 | 84,635 | -0.08(-13.64%) |
May 15, 2002 | 0.5563 | 0.5563 | 0.5563 | 0.5563 | 0 | +0.00(+0.00%) |
May 14, 2002 | 0.5310 | 0.5563 | 0.4703 | 0.5563 | 65,849 | +0.05(+8.91%) |
May 13, 2002 | 0.5057 | 0.5158 | 0.5057 | 0.5108 | 5,932 | +0.00(+0.00%) |
May 10, 2002 | 0.5108 | 0.5108 | 0.5108 | 0.5108 | 1,977 | +0.00(+0.00%) |
May 09, 2002 | 0.5108 | 0.5108 | 0.5108 | 0.5108 | 13,842 | -0.02(-3.81%) |
May 08, 2002 | 0.5057 | 0.5563 | 0.4754 | 0.5310 | 50,227 | +0.00(+0.00%) |
May 07, 2002 | 0.5310 | 0.5310 | 0.5310 | 0.5310 | 0 | +0.00(+0.00%) |
May 06, 2002 | 0.5158 | 0.5310 | 0.4754 | 0.5310 | 44,493 | +0.02(+3.96%) |
May 03, 2002 | 0.5563 | 0.5563 | 0.5158 | 0.5108 | 24,916 | -0.01(-0.98%) |
May 02, 2002 | 0.5563 | 0.5563 | 0.5158 | 0.5158 | 395 | -0.04(-7.27%) |
May 01, 2002 | 0.5563 | 0.5563 | 0.5563 | 0.5563 | 0 | +0.00(+0.00%) |
Apr 30, 2002 | 0.5360 | 0.5563 | 0.5310 | 0.5563 | 4,745 | +0.00(+0.00%) |
Apr 29, 2002 | 0.5563 | 0.5563 | 0.5563 | 0.5563 | 0 | +0.00(+0.00%) |
Apr 26, 2002 | 0.4551 | 0.5563 | 0.4551 | 0.5563 | 14,831 | +0.13(+29.41%) |
Apr 25, 2002 | 0.4298 | 0.4298 | 0.4298 | 0.4298 | 0 | +0.00(+0.00%) |
Apr 24, 2002 | 0.4298 | 0.4298 | 0.4298 | 0.4298 | 0 | +0.00(+0.00%) |
Apr 23, 2002 | 0.4298 | 0.4298 | 0.4298 | 0.4298 | 0 | +0.00(+0.00%) |
Apr 22, 2002 | 0.4551 | 0.4551 | 0.4298 | 0.4298 | 45,679 | -0.13(-22.73%) |
Apr 19, 2002 | 0.5209 | 0.5563 | 0.5209 | 0.5563 | 8,503 | +0.04(+6.80%) |
Apr 18, 2002 | 0.5209 | 0.5664 | 0.5209 | 0.5209 | 42,911 | -0.01(-1.90%) |
Apr 17, 2002 | 0.5563 | 0.5563 | 0.5209 | 0.5310 | 52,798 | -0.03(-4.55%) |
Apr 16, 2002 | 0.5816 | 0.6068 | 0.5563 | 0.5563 | 81,274 | +0.00(+0.00%) |
Apr 15, 2002 | 0.4197 | 0.5816 | 0.4197 | 0.5563 | 176,983 | +0.17(+44.74%) |
Apr 11, 2002 | 0.3843 | 0.3843 | 0.3843 | 0.3843 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 0.3843 | 0.3843 | 0.3843 | 0.3843 | 0 | +0.00(+0.00%) |
Apr 09, 2002 | 0.3843 | 0.3843 | 0.3843 | 0.3843 | 1,581 | -0.02(-3.80%) |
Apr 08, 2002 | 0.3995 | 0.3995 | 0.3995 | 0.3995 | 0 | +0.00(+0.00%) |
Apr 05, 2002 | 0.4298 | 0.4298 | 0.3995 | 0.3995 | 29,662 | +0.00(+0.00%) |
Apr 04, 2002 | 0.4046 | 0.4046 | 0.3995 | 0.3995 | 988 | -0.01(-1.25%) |
Apr 03, 2002 | 0.4046 | 0.4046 | 0.4046 | 0.4046 | 32,628 | +0.00(+0.00%) |
Apr 02, 2002 | 0.4046 | 0.4046 | 0.4046 | 0.4046 | 10,085 | +0.00(+0.00%) |
Apr 01, 2002 | 0.4046 | 0.4046 | 0.4046 | 0.4046 | 0 | +0.00(+0.00%) |
Mar 29, 2002 | 0.4046 | 0.4046 | 0.4046 | 0.4046 | 0 | +0.00(+0.00%) |
Mar 28, 2002 | 0.4046 | 0.4046 | 0.4046 | 0.4046 | 0 | +0.00(+0.00%) |
Mar 27, 2002 | 0.4046 | 0.4046 | 0.4046 | 0.4046 | 18,786 | +0.00(+0.00%) |
Mar 26, 2002 | 0.4046 | 0.4046 | 0.4046 | 0.4046 | 1,977 | -0.02(-3.61%) |
Mar 25, 2002 | 0.4197 | 0.4197 | 0.4197 | 0.4197 | 0 | +0.00(+0.00%) |
Mar 22, 2002 | 0.4197 | 0.4197 | 0.4197 | 0.4197 | 7,909 | +0.00(+0.00%) |
Mar 21, 2002 | 0.4147 | 0.4298 | 0.4046 | 0.4197 | 62,488 | -0.01(-2.35%) |
Mar 20, 2002 | 0.4096 | 0.4096 | 0.4096 | 0.4298 | 19,774 | +0.01(+1.19%) |
Mar 19, 2002 | 0.4501 | 0.4501 | 0.4248 | 0.4248 | 197 | -0.03(-5.62%) |
Mar 18, 2002 | 0.4248 | 0.4501 | 0.4248 | 0.4501 | 14,831 | +0.03(+7.23%) |
Mar 15, 2002 | 0.4197 | 0.4197 | 0.4197 | 0.4197 | 9,887 | -0.04(-7.78%) |
Mar 14, 2002 | 0.4298 | 0.4551 | 0.4298 | 0.4551 | 5,932 | +0.03(+5.88%) |
Mar 13, 2002 | 0.4298 | 0.4298 | 0.4298 | 0.4298 | 11,864 | +0.00(+0.00%) |
Mar 12, 2002 | 0.4298 | 0.4298 | 0.4298 | 0.4298 | 0 | +0.00(+0.00%) |
Mar 11, 2002 | 0.4501 | 0.4551 | 0.4298 | 0.4298 | 37,572 | -0.02(-3.41%) |
Mar 08, 2002 | 0.4298 | 0.4450 | 0.4298 | 0.4450 | 8,107 | +0.00(+0.57%) |
Mar 07, 2002 | 0.4450 | 0.4450 | 0.4450 | 0.4425 | 69,804 | +0.01(+1.74%) |
Mar 06, 2002 | 0.4349 | 0.4400 | 0.4248 | 0.4349 | 70,200 | -0.02(-4.44%) |
Mar 05, 2002 | 0.4551 | 0.4551 | 0.4551 | 0.4551 | 5,734 | +0.00(+0.00%) |
Mar 04, 2002 | 0.4804 | 0.4804 | 0.4551 | 0.4551 | 15,819 | -0.01(-1.10%) |
Mar 01, 2002 | 0.4602 | 0.4602 | 0.4602 | 0.4602 | 0 | +0.00(+0.00%) |
Feb 28, 2002 | 0.4956 | 0.4956 | 0.4602 | 0.4602 | 13,842 | +0.00(+0.00%) |
Feb 27, 2002 | 0.4602 | 0.4602 | 0.4602 | 0.4602 | 6,921 | -0.04(-7.14%) |
Feb 26, 2002 | 0.4956 | 0.4956 | 0.4956 | 0.4956 | 0 | +0.00(+0.00%) |
Feb 25, 2002 | 0.4804 | 0.4956 | 0.4804 | 0.4956 | 1,186 | +0.02(+3.16%) |
Feb 22, 2002 | 0.5108 | 0.5158 | 0.4804 | 0.4804 | 20,763 | -0.03(-5.94%) |
Feb 21, 2002 | 0.5057 | 0.5108 | 0.5057 | 0.5108 | 988 | +0.01(+1.00%) |
Feb 20, 2002 | 0.5057 | 0.5057 | 0.5057 | 0.5057 | 0 | +0.00(+0.00%) |
Feb 19, 2002 | 0.5057 | 0.5057 | 0.5057 | 0.5057 | 0 | +0.00(+0.00%) |
Feb 18, 2002 | 0.4551 | 0.5057 | 0.4450 | 0.5057 | 51,414 | +0.00(+0.00%) |
Feb 15, 2002 | 0.4551 | 0.5057 | 0.4450 | 0.5057 | 51,414 | +0.06(+12.36%) |
Feb 14, 2002 | 0.5057 | 0.5057 | 0.4501 | 0.4501 | 35,594 | -0.06(-11.88%) |
Feb 13, 2002 | 0.5108 | 0.5108 | 0.5108 | 0.5108 | 15,226 | +0.00(+0.00%) |
Feb 12, 2002 | 0.5108 | 0.5108 | 0.5108 | 0.5108 | 0 | +0.00(+0.00%) |
Feb 11, 2002 | 0.4652 | 0.5108 | 0.4652 | 0.5108 | 6,130 | +0.05(+9.78%) |
Feb 08, 2002 | 0.4652 | 0.4652 | 0.4652 | 0.4652 | 2,570 | -0.04(-8.00%) |
Feb 07, 2002 | 0.5108 | 0.5108 | 0.5057 | 0.5057 | 57,742 | +0.00(+0.00%) |
Feb 06, 2002 | 0.5765 | 0.5765 | 0.5057 | 0.5057 | 36,385 | -0.07(-12.28%) |
Feb 05, 2002 | 0.6068 | 0.6068 | 0.5765 | 0.5765 | 4,548 | -0.03(-5.00%) |
Feb 04, 2002 | 0.5816 | 0.6068 | 0.5816 | 0.6068 | 21,949 | +0.06(+11.11%) |
Feb 01, 2002 | 0.5816 | 0.5816 | 0.5462 | 0.5462 | 10,876 | -0.01(-1.82%) |
Jan 31, 2002 | 0.6068 | 0.6068 | 0.5563 | 0.5563 | 22,938 | -0.04(-5.98%) |
Jan 30, 2002 | 0.5917 | 0.5917 | 0.5917 | 0.5917 | 0 | +0.00(+0.00%) |
Jan 29, 2002 | 0.6068 | 0.6321 | 0.5664 | 0.5917 | 24,718 | -0.04(-6.40%) |
Jan 28, 2002 | 0.6321 | 0.6321 | 0.6321 | 0.6321 | 0 | +0.00(+0.00%) |
Jan 25, 2002 | 0.6068 | 0.6574 | 0.5967 | 0.6321 | 40,538 | +0.08(+13.64%) |
Jan 24, 2002 | 0.5360 | 0.5967 | 0.5360 | 0.5563 | 18,786 | +0.03(+4.76%) |
Jan 23, 2002 | 0.5310 | 0.5310 | 0.5310 | 0.5310 | 0 | +0.00(+0.00%) |
Jan 22, 2002 | 0.5462 | 0.5462 | 0.5310 | 0.5310 | 42,713 | +0.05(+10.53%) |
Jan 21, 2002 | 0.5816 | 0.5816 | 0.4804 | 0.4804 | 56,753 | +0.00(+0.00%) |
Jan 18, 2002 | 0.5816 | 0.5816 | 0.4804 | 0.4804 | 56,753 | -0.07(-12.04%) |
Jan 17, 2002 | 0.4602 | 0.5462 | 0.4349 | 0.5462 | 70,002 | +0.09(+18.68%) |
Jan 16, 2002 | 0.5108 | 0.5108 | 0.4602 | 0.4602 | 3,361 | -0.07(-13.33%) |
Jan 15, 2002 | 0.5108 | 0.5310 | 0.5108 | 0.5310 | 3,361 | +0.02(+3.96%) |
Jan 14, 2002 | 0.5765 | 0.5816 | 0.5108 | 0.5108 | 95,116 | -0.10(-15.83%) |
Jan 11, 2002 | 0.5310 | 0.6321 | 0.5310 | 0.6068 | 48,645 | +0.10(+18.81%) |
Jan 10, 2002 | 0.4046 | 0.5108 | 0.4046 | 0.5108 | 55,369 | +0.09(+21.69%) |
Jan 09, 2002 | 0.4147 | 0.4197 | 0.3944 | 0.4197 | 40,538 | +0.05(+13.70%) |