Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 0.5651 | 0.5761 | 0.5259 | 0.5259 | 68,934 | -0.05(-8.72%) |
Sep 27, 2002 | 0.6006 | 0.6006 | 0.5700 | 0.5761 | 9,381 | -0.03(-4.67%) |
Sep 26, 2002 | 0.6006 | 0.6129 | 0.5884 | 0.6043 | 13,052 | +0.02(+2.71%) |
Sep 25, 2002 | 0.5786 | 0.5884 | 0.5761 | 0.5884 | 9,381 | +0.01(+1.69%) |
Sep 24, 2002 | 0.5994 | 0.6215 | 0.5712 | 0.5786 | 55,473 | -0.02(-3.67%) |
Sep 23, 2002 | 0.5884 | 0.6068 | 0.5884 | 0.6006 | 38,750 | -0.01(-1.80%) |
Sep 20, 2002 | 0.6031 | 0.6117 | 0.6031 | 0.6117 | 35,487 | +0.01(+1.84%) |
Sep 19, 2002 | 0.6055 | 0.6129 | 0.6006 | 0.6006 | 4,731,600 | -0.01(-1.80%) |
Sep 18, 2002 | 0.6117 | 0.6129 | 0.6117 | 0.6117 | 4,486 | -0.00(-0.20%) |
Sep 17, 2002 | 0.6190 | 0.6190 | 0.6019 | 0.6129 | 22,434 | -0.01(-1.96%) |
Sep 16, 2002 | 0.6301 | 0.6435 | 0.6252 | 0.6252 | 6,526 | -0.00(-0.20%) |
Sep 13, 2002 | 0.6252 | 0.6264 | 0.6215 | 0.6264 | 4,078 | +0.00(+0.20%) |
Sep 12, 2002 | 0.6644 | 0.6644 | 0.6117 | 0.6252 | 132,566 | -0.04(-6.59%) |
Sep 11, 2002 | 0.6742 | 0.6742 | 0.6681 | 0.6693 | 9,381 | -0.00(-0.73%) |
Sep 10, 2002 | 0.6558 | 0.6742 | 0.6497 | 0.6742 | 26,921 | +0.01(+1.85%) |
Sep 09, 2002 | 0.6313 | 0.6681 | 0.6313 | 0.6619 | 52,210 | +0.03(+5.06%) |
Sep 06, 2002 | 0.6203 | 0.6313 | 0.6190 | 0.6301 | 35,079 | +0.01(+1.58%) |
Sep 05, 2002 | 0.6190 | 0.6203 | 0.6190 | 0.6203 | 231,277 | -0.00(-0.78%) |
Sep 04, 2002 | 0.6337 | 0.6337 | 0.6129 | 0.6252 | 68,934 | -0.01(-2.11%) |
Sep 03, 2002 | 0.6399 | 0.6399 | 0.6386 | 0.6386 | 61,592 | -0.00(-0.19%) |
Aug 30, 2002 | 0.6301 | 0.6423 | 0.6301 | 0.6399 | 81,579 | +0.01(+1.56%) |
Aug 29, 2002 | 0.6190 | 0.6313 | 0.6190 | 0.6301 | 25,289 | +0.01(+1.78%) |
Aug 28, 2002 | 0.6129 | 0.6252 | 0.6129 | 0.6190 | 25,289 | +0.01(+1.00%) |
Aug 27, 2002 | 0.6252 | 0.6252 | 0.6129 | 0.6129 | 25,697 | -0.00(-0.79%) |
Aug 26, 2002 | 0.6006 | 0.6252 | 0.6006 | 0.6178 | 37,934 | +0.02(+2.86%) |
Aug 23, 2002 | 0.6178 | 0.6190 | 0.6006 | 0.6006 | 23,658 | -0.02(-2.97%) |
Aug 22, 2002 | 0.6350 | 0.6350 | 0.6006 | 0.6190 | 37,526 | -0.01(-1.94%) |
Aug 21, 2002 | 0.6239 | 0.6313 | 0.6239 | 0.6313 | 4,894 | +0.01(+2.39%) |
Aug 20, 2002 | 0.6092 | 0.6313 | 0.6092 | 0.6166 | 25,289 | +0.02(+2.65%) |
Aug 16, 2002 | 0.6092 | 0.6104 | 0.5884 | 0.6006 | 31,408 | -0.01(-1.41%) |
Aug 15, 2002 | 0.6252 | 0.6313 | 0.6080 | 0.6092 | 23,250 | -0.02(-2.55%) |
Aug 14, 2002 | 0.6129 | 0.6252 | 0.5970 | 0.6252 | 14,684 | +0.02(+3.24%) |
Aug 13, 2002 | 0.6068 | 0.6068 | 0.6006 | 0.6055 | 26,105 | -0.00(-0.40%) |
Aug 12, 2002 | 0.5957 | 0.6117 | 0.5884 | 0.6080 | 39,973 | -0.07(-9.82%) |
Aug 07, 2002 | 0.6350 | 0.6742 | 0.6313 | 0.6742 | 1,186,163 | +0.04(+6.80%) |
Aug 06, 2002 | 0.6166 | 0.6435 | 0.6166 | 0.6313 | 1,871,837 | +0.02(+3.00%) |
Aug 05, 2002 | 0.6178 | 0.6313 | 0.6092 | 0.6129 | 242,698 | +0.00(+0.00%) |
Aug 02, 2002 | 0.6619 | 0.6619 | 0.6129 | 0.6129 | 1,917,114 | -0.06(-9.09%) |
Aug 01, 2002 | 0.6815 | 0.6987 | 0.6681 | 0.6742 | 135,013 | -0.01(-1.79%) |
Jul 31, 2002 | 0.7821 | 0.7821 | 0.6864 | 0.6864 | 210,882 | -0.10(-12.50%) |
Jul 30, 2002 | 0.7968 | 0.7968 | 0.7686 | 0.7845 | 8,565 | -0.02(-2.14%) |
Jul 29, 2002 | 0.7723 | 0.8017 | 0.7661 | 0.8017 | 25,289 | +0.04(+5.48%) |
Jul 26, 2002 | 0.7404 | 0.7600 | 0.7355 | 0.7600 | 46,092 | +0.03(+3.51%) |
Jul 25, 2002 | 0.7330 | 0.7539 | 0.7330 | 0.7343 | 45,684 | -0.00(-0.17%) |
Jul 24, 2002 | 0.7539 | 0.7539 | 0.7171 | 0.7355 | 60,776 | -0.02(-2.91%) |
Jul 23, 2002 | 0.7943 | 0.7943 | 0.7575 | 0.7575 | 112,171 | -0.04(-4.63%) |
Jul 22, 2002 | 0.8090 | 0.8090 | 0.7894 | 0.7943 | 45,276 | -0.01(-1.82%) |
Jul 19, 2002 | 0.7784 | 0.8335 | 0.7723 | 0.8090 | 122,368 | +0.03(+3.94%) |
Jul 17, 2002 | 0.7232 | 0.7784 | 0.7232 | 0.7784 | 55,473 | +0.04(+5.83%) |
Jul 12, 2002 | 0.7477 | 0.7526 | 0.7355 | 0.7355 | 203,948 | -0.02(-2.28%) |
Jul 11, 2002 | 0.7600 | 0.7661 | 0.7355 | 0.7526 | 53,434 | -0.01(-1.76%) |
Jul 10, 2002 | 0.7723 | 0.7723 | 0.7612 | 0.7661 | 19,171 | -0.00(-0.48%) |
Jul 09, 2002 | 0.8029 | 0.8029 | 0.7698 | 0.7698 | 26,921 | -0.03(-4.12%) |
Jul 08, 2002 | 0.7784 | 0.8029 | 0.7784 | 0.8029 | 69,342 | +0.02(+3.15%) |
Jul 05, 2002 | 0.8826 | 0.8826 | 0.7171 | 0.7784 | 241,066 | -0.11(-12.41%) |
Jul 04, 2002 | 0.8826 | 0.8887 | 0.8826 | 0.8887 | 81,579 | +0.00(+0.00%) |
Jul 03, 2002 | 0.8826 | 0.8887 | 0.8826 | 0.8887 | 13,460 | +0.01(+0.69%) |
Jul 02, 2002 | 0.8948 | 0.8961 | 0.8826 | 0.8826 | 64,447 | -0.01(-1.37%) |
Jul 01, 2002 | 0.8826 | 0.8948 | 0.8826 | 0.8948 | 59,145 | +0.01(+1.39%) |
Jun 28, 2002 | 0.8519 | 0.8826 | 0.8519 | 0.8826 | 345,080 | +0.03(+3.60%) |
Jun 27, 2002 | 0.8446 | 0.8519 | 0.8286 | 0.8519 | 67,302 | +0.02(+2.36%) |
Jun 26, 2002 | 0.8103 | 0.8335 | 0.8029 | 0.8323 | 67,302 | +0.02(+2.72%) |
Jun 25, 2002 | 0.7870 | 0.8152 | 0.7870 | 0.8103 | 64,855 | +0.02(+2.01%) |
Jun 21, 2002 | 0.7955 | 0.8029 | 0.7857 | 0.7943 | 192,119 | -0.00(-0.15%) |
Jun 20, 2002 | 0.8090 | 0.8152 | 0.7931 | 0.7955 | 823,135 | -0.01(-1.67%) |
Jun 19, 2002 | 0.8176 | 0.8274 | 0.8090 | 0.8090 | 182,737 | -0.01(-1.49%) |
Jun 18, 2002 | 0.8274 | 0.8446 | 0.8213 | 0.8213 | 46,092 | +0.00(+0.15%) |
Jun 17, 2002 | 0.8090 | 0.8201 | 0.8054 | 0.8201 | 86,881 | +0.02(+2.14%) |
Jun 14, 2002 | 0.7808 | 0.8029 | 0.7808 | 0.8029 | 80,355 | +0.02(+3.15%) |
Jun 12, 2002 | 0.7661 | 0.7784 | 0.7661 | 0.7784 | 84,434 | +0.01(+1.60%) |
Jun 11, 2002 | 0.7674 | 0.7845 | 0.7661 | 0.7661 | 65,263 | -0.00(-0.16%) |
Jun 10, 2002 | 0.7808 | 0.7845 | 0.7674 | 0.7674 | 14,684 | -0.02(-2.95%) |
Jun 07, 2002 | 0.7674 | 0.7906 | 0.7661 | 0.7906 | 34,263 | +0.02(+3.04%) |
Jun 06, 2002 | 0.7735 | 0.7784 | 0.7674 | 0.7674 | 10,605 | -0.01(-1.42%) |
Jun 05, 2002 | 0.7723 | 0.7784 | 0.7661 | 0.7784 | 33,039 | -0.02(-2.76%) |
May 31, 2002 | 0.7968 | 0.8054 | 0.7968 | 0.8004 | 8,565 | -0.01(-1.06%) |
May 28, 2002 | 0.8397 | 0.8397 | 0.8029 | 0.8090 | 37,526 | -0.02(-2.22%) |
May 27, 2002 | 0.8029 | 0.8311 | 0.8029 | 0.8274 | 33,855 | +0.00(+0.00%) |
May 24, 2002 | 0.8029 | 0.8311 | 0.8029 | 0.8274 | 33,855 | +0.02(+2.27%) |
May 23, 2002 | 0.8029 | 0.8568 | 0.8029 | 0.8090 | 155,816 | +0.01(+1.23%) |
May 22, 2002 | 0.8397 | 0.8483 | 0.7992 | 0.7992 | 92,184 | -0.05(-5.51%) |
May 21, 2002 | 0.8286 | 0.8519 | 0.8286 | 0.8458 | 19,579 | +0.01(+1.32%) |
May 20, 2002 | 0.8568 | 0.8568 | 0.8103 | 0.8348 | 46,092 | +0.01(+0.89%) |
May 17, 2002 | 0.8335 | 0.8519 | 0.8274 | 0.8274 | 230,461 | -0.01(-0.74%) |
May 16, 2002 | 0.8458 | 0.8532 | 0.8274 | 0.8335 | 276,553 | -0.00(-0.58%) |
May 15, 2002 | 0.8581 | 0.8617 | 0.8274 | 0.8384 | 16,723 | -0.02(-2.29%) |
May 14, 2002 | 0.8826 | 0.8826 | 0.8532 | 0.8581 | 73,829 | -0.01(-1.41%) |
May 13, 2002 | 0.8654 | 0.8826 | 0.8654 | 0.8703 | 43,237 | +0.00(+0.00%) |
May 10, 2002 | 0.9255 | 0.9255 | 0.8593 | 0.8703 | 96,263 | -0.06(-6.58%) |
May 09, 2002 | 0.9328 | 0.9500 | 0.9316 | 0.9316 | 97,079 | -0.00(-0.13%) |
May 08, 2002 | 0.9623 | 0.9843 | 0.9194 | 0.9328 | 170,908 | -0.04(-4.28%) |
May 07, 2002 | 0.9659 | 0.9868 | 0.9561 | 0.9745 | 130,119 | +0.02(+2.19%) |
May 06, 2002 | 0.9377 | 0.9929 | 0.9377 | 0.9537 | 72,605 | +0.00(+0.52%) |
May 03, 2002 | 0.9255 | 0.9500 | 0.9255 | 0.9488 | 106,053 | +0.02(+1.84%) |
May 02, 2002 | 0.8764 | 0.9377 | 0.8764 | 0.9316 | 112,171 | +0.06(+7.04%) |
May 01, 2002 | 0.8899 | 0.8961 | 0.8642 | 0.8703 | 80,763 | -0.03(-2.87%) |
Apr 30, 2002 | 0.8581 | 0.9010 | 0.8581 | 0.8961 | 33,447 | +0.04(+5.18%) |
Apr 29, 2002 | 0.8887 | 0.9010 | 0.8519 | 0.8519 | 100,342 | -0.03(-3.47%) |
Apr 26, 2002 | 0.8826 | 0.9071 | 0.8617 | 0.8826 | 142,355 | +0.01(+1.27%) |
Apr 25, 2002 | 0.8948 | 0.8948 | 0.8642 | 0.8715 | 43,644 | -0.03(-3.79%) |
Apr 24, 2002 | 0.8887 | 0.9071 | 0.8764 | 0.9059 | 47,723 | +0.02(+2.64%) |
Apr 23, 2002 | 0.8948 | 0.9034 | 0.8654 | 0.8826 | 91,368 | -0.02(-1.77%) |
Apr 22, 2002 | 0.9218 | 0.9243 | 0.8985 | 0.8985 | 46,500 | -0.03(-2.79%) |
Apr 19, 2002 | 0.9463 | 0.9463 | 0.9206 | 0.9243 | 13,052 | -0.03(-2.71%) |
Apr 18, 2002 | 0.9439 | 0.9623 | 0.9316 | 0.9500 | 70,566 | +0.01(+0.65%) |
Apr 17, 2002 | 0.9684 | 0.9806 | 0.9439 | 0.9439 | 29,368 | -0.02(-2.28%) |
Apr 16, 2002 | 0.9561 | 0.9806 | 0.9377 | 0.9659 | 95,039 | +0.00(+0.38%) |
Apr 15, 2002 | 0.9390 | 0.9623 | 0.9316 | 0.9623 | 1,048,702 | +0.02(+2.61%) |
Apr 12, 2002 | 0.9316 | 0.9426 | 0.9132 | 0.9377 | 79,947 | -0.01(-0.78%) |
Apr 11, 2002 | 0.9561 | 0.9561 | 0.9316 | 0.9451 | 116,658 | -0.02(-2.41%) |
Apr 10, 2002 | 0.9684 | 0.9929 | 0.9377 | 0.9684 | 49,355 | -0.00(-0.50%) |
Apr 09, 2002 | 0.9598 | 1.011 | 0.9377 | 0.9733 | 246,777 | +0.01(+1.15%) |
Apr 08, 2002 | 0.9561 | 0.9806 | 0.9390 | 0.9623 | 280,224 | +0.01(+1.29%) |
Apr 05, 2002 | 0.9071 | 0.9561 | 0.9071 | 0.9500 | 67,302 | +0.05(+5.30%) |
Apr 04, 2002 | 0.8961 | 0.9255 | 0.8961 | 0.9022 | 2,408,629 | +0.00(+0.27%) |
Apr 03, 2002 | 0.9194 | 0.9194 | 0.8985 | 0.8997 | 42,013 | -0.01(-1.48%) |
Apr 02, 2002 | 0.9255 | 0.9255 | 0.8961 | 0.9132 | 121,553 | -0.01(-1.32%) |
Apr 01, 2002 | 0.9512 | 0.9512 | 0.9206 | 0.9255 | 135,013 | -0.03(-2.96%) |
Mar 29, 2002 | 0.9549 | 0.9549 | 0.9500 | 0.9537 | 12,644 | +0.00(+0.00%) |
Mar 28, 2002 | 0.9549 | 0.9549 | 0.9500 | 0.9537 | 12,644 | -0.00(-0.13%) |
Mar 27, 2002 | 0.9561 | 0.9574 | 0.9512 | 0.9549 | 368,330 | +0.00(+0.39%) |
Mar 26, 2002 | 0.9500 | 0.9561 | 0.9451 | 0.9512 | 649,779 | -0.01(-0.77%) |
Mar 25, 2002 | 0.9598 | 0.9598 | 0.9439 | 0.9586 | 13,460 | +0.00(+0.39%) |
Mar 22, 2002 | 0.9574 | 0.9745 | 0.9524 | 0.9549 | 105,237 | -0.01(-1.39%) |
Mar 21, 2002 | 0.9255 | 0.9708 | 0.9255 | 0.9684 | 192,935 | +0.04(+4.64%) |
Mar 20, 2002 | 0.9475 | 0.9475 | 0.9206 | 0.9255 | 24,065 | -0.02(-2.45%) |
Mar 19, 2002 | 0.9304 | 0.9512 | 0.9218 | 0.9488 | 354,870 | +0.02(+1.98%) |
Mar 18, 2002 | 0.9292 | 0.9414 | 0.9243 | 0.9304 | 14,684 | +0.01(+0.66%) |
Mar 15, 2002 | 0.9194 | 0.9439 | 0.9194 | 0.9243 | 76,276 | -0.01(-0.79%) |
Mar 14, 2002 | 0.9439 | 0.9561 | 0.9267 | 0.9316 | 51,394 | -0.01(-0.65%) |
Mar 13, 2002 | 0.9500 | 0.9586 | 0.9292 | 0.9377 | 60,368 | -0.02(-1.92%) |
Mar 12, 2002 | 0.9194 | 0.9672 | 0.8948 | 0.9561 | 115,026 | +0.04(+4.00%) |
Mar 11, 2002 | 0.9377 | 0.9377 | 0.9181 | 0.9194 | 71,381 | -0.01(-1.19%) |
Mar 08, 2002 | 0.9132 | 0.9328 | 0.9132 | 0.9304 | 222,711 | -0.04(-4.53%) |
Mar 07, 2002 | 1.048 | 1.048 | 0.9623 | 0.9745 | 106,053 | -0.09(-8.09%) |
Mar 06, 2002 | 1.042 | 1.066 | 1.036 | 1.060 | 135,829 | -0.03(-2.81%) |
Mar 05, 2002 | 1.097 | 1.108 | 1.085 | 1.091 | 190,895 | -0.01(-1.11%) |
Mar 04, 2002 | 1.103 | 1.104 | 1.091 | 1.103 | 53,026 | +0.01(+1.12%) |
Mar 01, 2002 | 1.103 | 1.104 | 1.079 | 1.091 | 1,162,097 | -0.02(-2.09%) |
Feb 28, 2002 | 1.104 | 1.128 | 1.103 | 1.114 | 40,381 | +0.00(+0.44%) |
Feb 27, 2002 | 1.103 | 1.109 | 1.103 | 1.109 | 92,592 | +0.01(+0.56%) |
Feb 26, 2002 | 1.096 | 1.103 | 1.085 | 1.103 | 237,803 | +0.00(+0.45%) |
Feb 25, 2002 | 1.103 | 1.103 | 1.093 | 1.098 | 43,644 | -0.01(-0.56%) |
Feb 22, 2002 | 1.097 | 1.127 | 1.091 | 1.104 | 87,289 | +0.01(+0.67%) |
Feb 21, 2002 | 1.104 | 1.104 | 1.097 | 1.097 | 21,210 | -0.01(-1.11%) |
Feb 20, 2002 | 1.091 | 1.109 | 1.091 | 1.109 | 106,868 | +0.02(+2.26%) |
Feb 19, 2002 | 1.122 | 1.122 | 1.076 | 1.085 | 392,804 | -0.02(-2.21%) |
Feb 18, 2002 | 1.091 | 1.146 | 1.091 | 1.109 | 282,264 | +0.00(+0.00%) |
Feb 15, 2002 | 1.091 | 1.146 | 1.091 | 1.109 | 282,264 | +0.02(+2.26%) |
Feb 14, 2002 | 1.097 | 1.097 | 1.073 | 1.085 | 61,184 | -0.01(-1.12%) |
Feb 13, 2002 | 1.103 | 1.103 | 1.085 | 1.097 | 53,434 | -0.01(-0.56%) |
Feb 12, 2002 | 1.089 | 1.103 | 1.089 | 1.103 | 256,974 | +0.01(+1.24%) |
Feb 11, 2002 | 1.047 | 1.091 | 1.047 | 1.090 | 335,291 | +0.04(+4.10%) |
Feb 08, 2002 | 1.030 | 1.052 | 1.030 | 1.047 | 239,843 | +0.02(+2.03%) |
Feb 07, 2002 | 1.011 | 1.028 | 1.011 | 1.026 | 24,473 | +0.01(+1.45%) |
Feb 06, 2002 | 1.005 | 1.024 | 1.005 | 1.011 | 61,592 | +0.00(+0.37%) |
Feb 05, 2002 | 1.005 | 1.017 | 0.9990 | 1.008 | 449,502 | +0.01(+0.86%) |
Feb 04, 2002 | 1.030 | 1.030 | 0.9990 | 0.9990 | 104,829 | -0.04(-4.12%) |
Feb 01, 2002 | 1.036 | 1.054 | 1.030 | 1.042 | 192,527 | +0.00(+0.35%) |
Jan 31, 2002 | 1.024 | 1.038 | 1.024 | 1.038 | 212,514 | +0.01(+0.59%) |
Jan 30, 2002 | 1.017 | 1.036 | 1.005 | 1.032 | 121,145 | +0.01(+1.32%) |
Jan 29, 2002 | 1.030 | 1.030 | 1.019 | 1.019 | 37,118 | +0.00(+0.12%) |
Jan 28, 2002 | 1.005 | 1.024 | 0.9990 | 1.017 | 134,197 | +0.01(+0.85%) |
Jan 25, 2002 | 0.9929 | 1.009 | 0.9929 | 1.009 | 50,171 | +0.02(+2.24%) |
Jan 24, 2002 | 0.9990 | 1.005 | 0.9868 | 0.9868 | 14,276 | -0.01(-1.47%) |
Jan 23, 2002 | 0.9843 | 1.001 | 0.9843 | 1.001 | 39,158 | +0.01(+0.86%) |
Jan 22, 2002 | 0.9929 | 1.004 | 0.9831 | 0.9929 | 69,750 | +0.00(+0.37%) |
Jan 21, 2002 | 0.9929 | 0.9966 | 0.9868 | 0.9892 | 19,986 | +0.00(+0.00%) |
Jan 18, 2002 | 0.9929 | 0.9966 | 0.9831 | 0.9892 | 19,986 | -0.01(-1.10%) |
Jan 17, 2002 | 0.9966 | 1.000 | 0.9868 | 1.000 | 62,816 | +0.01(+1.11%) |
Jan 16, 2002 | 0.9978 | 0.9990 | 0.9831 | 0.9892 | 57,513 | -0.01(-0.62%) |
Jan 15, 2002 | 0.9819 | 0.9953 | 0.9806 | 0.9953 | 202,316 | +0.01(+1.12%) |
Jan 14, 2002 | 0.9929 | 0.9978 | 0.9831 | 0.9843 | 26,921 | -0.00(-0.25%) |
Jan 11, 2002 | 1.003 | 1.005 | 0.9868 | 0.9868 | 98,303 | -0.02(-1.83%) |
Jan 10, 2002 | 0.9659 | 1.009 | 0.9659 | 1.005 | 95,447 | +0.09(+9.33%) |