Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 0.8489 | 0.8709 | 0.8489 | 0.8605 | 712,794 | +0.01(+1.28%) |
Aug 29, 2002 | 0.8249 | 0.8736 | 0.8223 | 0.8496 | 456,188 | +0.02(+2.99%) |
Aug 28, 2002 | 0.8511 | 0.8511 | 0.8245 | 0.8249 | 1,087,011 | -0.03(-3.29%) |
Aug 27, 2002 | 0.8975 | 0.8979 | 0.8418 | 0.8530 | 1,767,729 | -0.04(-4.84%) |
Aug 26, 2002 | 0.8500 | 0.9147 | 0.8500 | 0.8964 | 2,402,116 | +0.05(+5.55%) |
Aug 23, 2002 | 0.8530 | 0.8586 | 0.8492 | 0.8492 | 765,065 | -0.01(-0.70%) |
Aug 22, 2002 | 0.8567 | 0.8638 | 0.8511 | 0.8552 | 567,859 | +0.00(+0.00%) |
Aug 21, 2002 | 0.8361 | 0.8582 | 0.8272 | 0.8552 | 708,042 | +0.02(+2.37%) |
Aug 20, 2002 | 0.8418 | 0.8418 | 0.8260 | 0.8354 | 683,094 | -0.00(-0.09%) |
Aug 16, 2002 | 0.7987 | 0.8380 | 0.7782 | 0.8361 | 879,112 | +0.04(+4.83%) |
Aug 15, 2002 | 0.8642 | 0.8668 | 0.7894 | 0.7976 | 1,168,982 | -0.07(-7.63%) |
Aug 14, 2002 | 0.8511 | 0.8904 | 0.8489 | 0.8635 | 1,271,149 | +0.01(+1.58%) |
Aug 13, 2002 | 0.8081 | 0.8657 | 0.8081 | 0.8500 | 1,556,267 | +0.05(+5.87%) |
Aug 12, 2002 | 0.7587 | 0.8029 | 0.7546 | 0.8029 | 1,277,089 | +0.07(+9.77%) |
Aug 07, 2002 | 0.7157 | 0.7336 | 0.7131 | 0.7314 | 443,120 | +0.02(+2.25%) |
Aug 06, 2002 | 0.7060 | 0.7202 | 0.6996 | 0.7153 | 860,104 | +0.01(+1.33%) |
Aug 05, 2002 | 0.7164 | 0.7164 | 0.7026 | 0.7060 | 378,968 | -0.01(-2.02%) |
Aug 02, 2002 | 0.7359 | 0.7407 | 0.6996 | 0.7205 | 527,467 | -0.01(-1.98%) |
Aug 01, 2002 | 0.7426 | 0.7613 | 0.7239 | 0.7351 | 749,621 | -0.01(-1.01%) |
Jul 31, 2002 | 0.7445 | 0.7482 | 0.7310 | 0.7426 | 485,888 | -0.00(-0.25%) |
Jul 30, 2002 | 0.7613 | 0.7613 | 0.7280 | 0.7445 | 885,052 | -0.02(-2.21%) |
Jul 29, 2002 | 0.7553 | 0.7692 | 0.7501 | 0.7613 | 880,300 | +0.01(+1.40%) |
Jul 26, 2002 | 0.7550 | 0.7550 | 0.7258 | 0.7508 | 759,125 | +0.01(+1.57%) |
Jul 25, 2002 | 0.7104 | 0.7512 | 0.7071 | 0.7392 | 942,076 | +0.04(+5.39%) |
Jul 24, 2002 | 0.6959 | 0.7030 | 0.6846 | 0.7015 | 1,028,799 | -0.00(-0.64%) |
Jul 23, 2002 | 0.7239 | 0.7310 | 0.6955 | 0.7060 | 1,338,865 | -0.01(-1.72%) |
Jul 22, 2002 | 0.7037 | 0.7183 | 0.6798 | 0.7183 | 1,119,086 | +0.01(+1.00%) |
Jul 19, 2002 | 0.7333 | 0.7366 | 0.7067 | 0.7112 | 1,002,663 | -0.05(-6.54%) |
Jul 17, 2002 | 0.7370 | 0.7624 | 0.7336 | 0.7609 | 1,028,799 | -0.01(-0.78%) |
Jul 12, 2002 | 0.7909 | 0.8062 | 0.7550 | 0.7669 | 1,523,003 | -0.02(-2.33%) |
Jul 11, 2002 | 0.8792 | 0.8792 | 0.7669 | 0.7853 | 6,602,850 | -0.15(-16.41%) |
Jul 10, 2002 | 0.9484 | 0.9503 | 0.9390 | 0.9394 | 712,794 | -0.01(-0.75%) |
Jul 09, 2002 | 0.9278 | 0.9465 | 0.9278 | 0.9465 | 443,120 | +0.02(+2.10%) |
Jul 08, 2002 | 0.9390 | 0.9390 | 0.9271 | 0.9271 | 742,493 | -0.04(-3.88%) |
Jul 05, 2002 | 0.9387 | 0.9678 | 0.9383 | 0.9645 | 127,114 | +0.03(+2.79%) |
Jul 04, 2002 | 0.9619 | 0.9619 | 0.9353 | 0.9383 | 882,676 | +0.00(+0.00%) |
Jul 03, 2002 | 0.9619 | 0.9619 | 0.9353 | 0.9383 | 882,676 | -0.00(-0.32%) |
Jul 02, 2002 | 0.9693 | 0.9693 | 0.9413 | 0.9413 | 531,031 | -0.03(-3.19%) |
Jul 01, 2002 | 0.9708 | 0.9821 | 0.9648 | 0.9723 | 632,010 | +0.01(+0.54%) |
Jun 28, 2002 | 0.9686 | 0.9798 | 0.9671 | 0.9671 | 1,449,348 | -0.00(-0.15%) |
Jun 27, 2002 | 0.9308 | 0.9686 | 0.9267 | 0.9686 | 1,292,533 | +0.04(+4.48%) |
Jun 26, 2002 | 0.9383 | 0.9383 | 0.9166 | 0.9271 | 387,284 | -0.01(-1.31%) |
Jun 25, 2002 | 0.8994 | 0.9532 | 0.8994 | 0.9394 | 1,098,891 | +0.04(+4.23%) |
Jun 21, 2002 | 0.9233 | 0.9233 | 0.9072 | 0.9012 | 971,776 | -0.02(-1.83%) |
Jun 20, 2002 | 0.9521 | 0.9589 | 0.9181 | 0.9181 | 798,329 | -0.04(-3.69%) |
Jun 19, 2002 | 0.9465 | 0.9544 | 0.9428 | 0.9532 | 683,094 | +0.00(+0.47%) |
Jun 18, 2002 | 0.9495 | 0.9525 | 0.9349 | 0.9488 | 509,647 | -0.00(-0.16%) |
Jun 17, 2002 | 0.9342 | 0.9506 | 0.9315 | 0.9503 | 694,974 | +0.03(+2.88%) |
Jun 14, 2002 | 0.8848 | 0.9327 | 0.8848 | 0.9237 | 648,642 | +0.01(+0.69%) |
Jun 12, 2002 | 0.9128 | 0.9199 | 0.9054 | 0.9173 | 2,052,847 | +0.01(+0.82%) |
Jun 11, 2002 | 0.9166 | 0.9203 | 0.9046 | 0.9098 | 927,820 | -0.01(-0.82%) |
Jun 10, 2002 | 0.9334 | 0.9338 | 0.9170 | 0.9173 | 712,794 | -0.02(-2.12%) |
Jun 07, 2002 | 0.9173 | 0.9536 | 0.8997 | 0.9372 | 513,211 | +0.02(+2.16%) |
Jun 06, 2002 | 0.9203 | 0.9315 | 0.9106 | 0.9173 | 589,243 | -0.00(-0.16%) |
Jun 05, 2002 | 0.9039 | 0.9390 | 0.9039 | 0.9188 | 2,873,748 | -0.04(-4.10%) |
May 31, 2002 | 0.9398 | 0.9671 | 0.9375 | 0.9581 | 559,543 | +0.01(+0.75%) |
May 28, 2002 | 0.9577 | 0.9675 | 0.9360 | 0.9510 | 818,525 | -0.01(-0.70%) |
May 27, 2002 | 0.9465 | 0.9727 | 0.9465 | 0.9577 | 660,522 | +0.00(+0.00%) |
May 24, 2002 | 0.9465 | 0.9727 | 0.9465 | 0.9577 | 660,522 | +0.01(+1.47%) |
May 23, 2002 | 0.9349 | 0.9439 | 0.9173 | 0.9439 | 1,260,457 | +0.01(+0.76%) |
May 22, 2002 | 0.9241 | 0.9409 | 0.9222 | 0.9368 | 696,162 | +0.00(+0.48%) |
May 21, 2002 | 0.9596 | 0.9637 | 0.9315 | 0.9323 | 483,512 | -0.02(-2.27%) |
May 20, 2002 | 0.9641 | 0.9690 | 0.9540 | 0.9540 | 1,171,358 | -0.01(-1.05%) |
May 17, 2002 | 0.9690 | 0.9723 | 0.9540 | 0.9641 | 596,371 | +0.00(+0.27%) |
May 16, 2002 | 0.9727 | 0.9914 | 0.9540 | 0.9615 | 1,577,651 | -0.01(-0.85%) |
May 15, 2002 | 0.9723 | 0.9723 | 0.9525 | 0.9697 | 447,872 | -0.00(-0.27%) |
May 14, 2002 | 0.9708 | 0.9764 | 0.9619 | 0.9723 | 731,802 | -0.00(-0.04%) |
May 13, 2002 | 0.9577 | 0.9727 | 0.9525 | 0.9727 | 365,901 | +0.02(+2.16%) |
May 10, 2002 | 0.9615 | 0.9652 | 0.9521 | 0.9521 | 310,065 | -0.01(-1.20%) |
May 09, 2002 | 0.9813 | 0.9821 | 0.9637 | 0.9637 | 302,937 | -0.02(-1.79%) |
May 08, 2002 | 0.9821 | 0.9843 | 0.9663 | 0.9813 | 386,096 | +0.00(+0.00%) |
May 07, 2002 | 0.9787 | 0.9821 | 0.9776 | 0.9813 | 241,162 | +0.01(+0.65%) |
May 06, 2002 | 0.9764 | 0.9873 | 0.9749 | 0.9749 | 1,110,770 | +0.00(+0.27%) |
May 03, 2002 | 0.9749 | 0.9772 | 0.9648 | 0.9723 | 362,337 | -0.01(-0.65%) |
May 02, 2002 | 0.9720 | 0.9877 | 0.9720 | 0.9787 | 1,770,105 | +0.01(+0.69%) |
May 01, 2002 | 0.9761 | 0.9787 | 0.9671 | 0.9720 | 1,180,862 | -0.00(-0.42%) |
Apr 30, 2002 | 0.9544 | 0.9761 | 0.9517 | 0.9761 | 1,108,394 | +0.02(+2.11%) |
Apr 29, 2002 | 0.9503 | 0.9585 | 0.9465 | 0.9559 | 1,370,940 | +0.00(+0.23%) |
Apr 26, 2002 | 0.9495 | 0.9585 | 0.9465 | 0.9536 | 831,593 | -0.00(-0.12%) |
Apr 25, 2002 | 0.9544 | 0.9671 | 0.9521 | 0.9547 | 401,540 | +0.00(+0.08%) |
Apr 24, 2002 | 0.9634 | 0.9671 | 0.9499 | 0.9540 | 589,243 | -0.01(-0.74%) |
Apr 23, 2002 | 0.9521 | 0.9611 | 0.9428 | 0.9611 | 441,932 | +0.01(+0.94%) |
Apr 22, 2002 | 0.9615 | 0.9615 | 0.9503 | 0.9521 | 466,880 | -0.01(-0.97%) |
Apr 19, 2002 | 0.9315 | 0.9634 | 0.9315 | 0.9615 | 596,371 | +0.03(+3.42%) |
Apr 18, 2002 | 0.9181 | 0.9342 | 0.9181 | 0.9297 | 1,283,029 | +0.01(+1.51%) |
Apr 17, 2002 | 0.9473 | 0.9503 | 0.9147 | 0.9158 | 1,465,980 | -0.03(-3.58%) |
Apr 16, 2002 | 0.9540 | 0.9652 | 0.9446 | 0.9499 | 955,144 | +0.00(+0.24%) |
Apr 15, 2002 | 0.9634 | 0.9652 | 0.9387 | 0.9476 | 554,791 | -0.01(-1.36%) |
Apr 12, 2002 | 0.9091 | 0.9607 | 0.9035 | 0.9607 | 1,083,447 | +0.04(+4.73%) |
Apr 11, 2002 | 0.9274 | 0.9308 | 0.9173 | 0.9173 | 967,024 | -0.01(-0.97%) |
Apr 10, 2002 | 0.9278 | 0.9308 | 0.9233 | 0.9263 | 882,676 | +0.00(+0.00%) |
Apr 09, 2002 | 0.9357 | 0.9379 | 0.9226 | 0.9263 | 1,227,194 | -0.01(-1.51%) |
Apr 08, 2002 | 0.9259 | 0.9503 | 0.9222 | 0.9405 | 999,099 | +0.01(+0.56%) |
Apr 05, 2002 | 0.9372 | 0.9409 | 0.9345 | 0.9353 | 1,602,598 | +0.00(+0.00%) |
Apr 04, 2002 | 0.9368 | 0.9416 | 0.9319 | 0.9353 | 1,374,504 | -0.00(-0.16%) |
Apr 03, 2002 | 0.9465 | 0.9615 | 0.9353 | 0.9368 | 2,010,079 | -0.01(-0.99%) |
Apr 02, 2002 | 0.9166 | 0.9585 | 0.9117 | 0.9461 | 1,476,671 | +0.04(+4.12%) |
Apr 01, 2002 | 0.9072 | 0.9259 | 0.8908 | 0.9087 | 3,875,224 | -0.04(-4.63%) |
Mar 29, 2002 | 0.9540 | 0.9686 | 0.9525 | 0.9529 | 1,533,695 | +0.00(+0.00%) |
Mar 28, 2002 | 0.9540 | 0.9686 | 0.9525 | 0.9529 | 1,533,695 | -0.00(-0.43%) |
Mar 27, 2002 | 0.9315 | 0.9645 | 0.9312 | 0.9570 | 1,310,353 | +0.03(+2.77%) |
Mar 26, 2002 | 0.9274 | 0.9349 | 0.9259 | 0.9312 | 576,175 | +0.00(+0.36%) |
Mar 25, 2002 | 0.9241 | 0.9334 | 0.9132 | 0.9278 | 369,464 | -0.00(-0.08%) |
Mar 22, 2002 | 0.9241 | 0.9342 | 0.9241 | 0.9286 | 433,616 | -0.00(-0.12%) |
Mar 21, 2002 | 0.9297 | 0.9349 | 0.9248 | 0.9297 | 799,517 | -0.00(-0.08%) |
Mar 20, 2002 | 0.9278 | 0.9334 | 0.9233 | 0.9304 | 471,632 | +0.00(+0.44%) |
Mar 19, 2002 | 0.9274 | 0.9334 | 0.9229 | 0.9263 | 364,713 | -0.00(-0.12%) |
Mar 18, 2002 | 0.9349 | 0.9375 | 0.9222 | 0.9274 | 738,929 | -0.01(-0.72%) |
Mar 15, 2002 | 0.9259 | 0.9353 | 0.9241 | 0.9342 | 756,749 | -0.00(-0.08%) |
Mar 14, 2002 | 0.9353 | 0.9353 | 0.9024 | 0.9349 | 1,488,551 | +0.00(+0.36%) |
Mar 13, 2002 | 0.9353 | 0.9353 | 0.9278 | 0.9315 | 490,640 | +0.00(+0.20%) |
Mar 12, 2002 | 0.9256 | 0.9353 | 0.9158 | 0.9297 | 809,021 | -0.01(-0.56%) |
Mar 11, 2002 | 0.9413 | 0.9413 | 0.9278 | 0.9349 | 608,251 | +0.00(+0.32%) |
Mar 08, 2002 | 0.9203 | 0.9353 | 0.9203 | 0.9319 | 665,274 | +0.02(+2.09%) |
Mar 07, 2002 | 0.9484 | 0.9484 | 0.9128 | 0.9128 | 1,521,815 | -0.03(-2.79%) |
Mar 06, 2002 | 0.9297 | 0.9390 | 0.9241 | 0.9390 | 572,611 | +0.01(+0.68%) |
Mar 05, 2002 | 0.9353 | 0.9532 | 0.9214 | 0.9327 | 577,363 | -0.00(-0.32%) |
Mar 04, 2002 | 0.9499 | 0.9506 | 0.9353 | 0.9357 | 1,038,303 | -0.00(-0.52%) |
Mar 01, 2002 | 0.9323 | 0.9446 | 0.9308 | 0.9405 | 832,781 | +0.01(+1.53%) |
Feb 28, 2002 | 0.9465 | 0.9510 | 0.9244 | 0.9263 | 1,087,011 | -0.02(-2.60%) |
Feb 27, 2002 | 0.9577 | 0.9634 | 0.9439 | 0.9510 | 1,152,350 | -0.01(-1.17%) |
Feb 26, 2002 | 0.9503 | 0.9708 | 0.9394 | 0.9622 | 920,692 | +0.01(+1.14%) |
Feb 25, 2002 | 0.9315 | 0.9514 | 0.9315 | 0.9514 | 1,064,439 | +0.01(+1.52%) |
Feb 22, 2002 | 0.8848 | 0.9540 | 0.8848 | 0.9372 | 1,015,731 | +0.06(+6.37%) |
Feb 21, 2002 | 0.9005 | 0.9005 | 0.8773 | 0.8810 | 642,702 | -0.01(-1.67%) |
Feb 20, 2002 | 0.8889 | 0.8971 | 0.8661 | 0.8960 | 1,418,460 | +0.01(+0.80%) |
Feb 19, 2002 | 0.9054 | 0.9091 | 0.8885 | 0.8889 | 1,058,499 | -0.01(-1.37%) |
Feb 18, 2002 | 0.9035 | 0.9091 | 0.8953 | 0.9012 | 1,258,081 | +0.00(+0.00%) |
Feb 15, 2002 | 0.9035 | 0.9091 | 0.8953 | 0.9012 | 1,258,081 | -0.00(-0.25%) |
Feb 14, 2002 | 0.9016 | 0.9155 | 0.8997 | 0.9035 | 1,523,003 | +0.01(+0.71%) |
Feb 13, 2002 | 0.8530 | 0.8971 | 0.8474 | 0.8971 | 1,286,593 | +0.05(+5.87%) |
Feb 12, 2002 | 0.8492 | 0.8530 | 0.8324 | 0.8474 | 3,171,934 | -0.01(-0.66%) |
Feb 11, 2002 | 0.8717 | 0.8866 | 0.8511 | 0.8530 | 1,659,622 | -0.02(-2.10%) |
Feb 08, 2002 | 0.8979 | 0.8979 | 0.8679 | 0.8713 | 1,091,763 | -0.03(-2.96%) |
Feb 07, 2002 | 0.9001 | 0.9083 | 0.8960 | 0.8979 | 1,006,227 | -0.00(-0.21%) |
Feb 06, 2002 | 0.9353 | 0.9353 | 0.8953 | 0.8997 | 1,544,387 | -0.04(-3.80%) |
Feb 05, 2002 | 0.8941 | 0.9372 | 0.8941 | 0.9353 | 1,538,447 | +0.04(+4.60%) |
Feb 04, 2002 | 0.8795 | 0.9334 | 0.8795 | 0.8941 | 1,966,123 | +0.01(+1.70%) |
Feb 01, 2002 | 0.9315 | 0.9315 | 0.8792 | 0.8792 | 9,319,784 | -0.06(-6.00%) |
Jan 31, 2002 | 0.9353 | 0.9521 | 0.8792 | 0.9353 | 17,925,586 | -0.14(-13.04%) |
Jan 30, 2002 | 1.048 | 1.085 | 1.029 | 1.076 | 1,226,006 | +0.02(+1.88%) |
Jan 29, 2002 | 1.058 | 1.068 | 1.041 | 1.056 | 469,256 | -0.01(-0.56%) |
Jan 28, 2002 | 1.057 | 1.065 | 1.036 | 1.062 | 702,102 | +0.01(+1.18%) |
Jan 25, 2002 | 1.044 | 1.050 | 1.036 | 1.049 | 875,548 | +0.01(+1.23%) |
Jan 24, 2002 | 1.016 | 1.040 | 1.001 | 1.037 | 1,085,823 | +0.01(+1.13%) |
Jan 23, 2002 | 0.9877 | 1.031 | 0.9843 | 1.025 | 867,232 | +0.04(+4.22%) |
Jan 22, 2002 | 0.9873 | 0.9951 | 0.9828 | 0.9836 | 1,400,640 | -0.00(-0.38%) |
Jan 21, 2002 | 0.9892 | 0.9914 | 0.9839 | 0.9873 | 804,269 | +0.00(+0.00%) |
Jan 18, 2002 | 0.9892 | 0.9914 | 0.9839 | 0.9873 | 804,269 | +0.00(+0.19%) |
Jan 17, 2002 | 0.9850 | 0.9914 | 0.9824 | 0.9854 | 651,018 | +0.00(+0.08%) |
Jan 16, 2002 | 0.9880 | 0.9880 | 0.9821 | 0.9847 | 601,123 | -0.00(-0.34%) |
Jan 15, 2002 | 0.9619 | 0.9895 | 0.9619 | 0.9880 | 708,042 | +0.03(+3.08%) |
Jan 14, 2002 | 0.9484 | 0.9791 | 0.9484 | 0.9585 | 1,416,084 | +0.01(+0.59%) |
Jan 11, 2002 | 0.9353 | 0.9671 | 0.9353 | 0.9529 | 527,467 | +0.02(+1.64%) |