Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 0.7787 | 0.7860 | 0.7733 | 0.7768 | 20,153 | -0.01(-1.46%) |
Sep 27, 2002 | 0.7829 | 0.7883 | 0.7829 | 0.7883 | 5,851 | +0.00(+0.00%) |
Sep 26, 2002 | 0.7806 | 0.7883 | 0.7806 | 0.7883 | 9,101 | +0.01(+1.23%) |
Sep 25, 2002 | 0.7652 | 0.7787 | 0.7652 | 0.7787 | 20,804 | +0.01(+1.76%) |
Sep 24, 2002 | 0.7691 | 0.7729 | 0.7595 | 0.7652 | 26,655 | +0.01(+0.76%) |
Sep 23, 2002 | 0.7633 | 0.7672 | 0.7595 | 0.7595 | 10,402 | -0.01(-1.25%) |
Sep 20, 2002 | 0.7575 | 0.7691 | 0.7575 | 0.7691 | 56,561 | +0.00(+0.50%) |
Sep 19, 2002 | 0.7787 | 0.7787 | 0.7402 | 0.7652 | 111,821 | -0.02(-2.45%) |
Sep 18, 2002 | 0.7998 | 0.8056 | 0.7787 | 0.7845 | 35,757 | -0.01(-1.73%) |
Sep 17, 2002 | 0.7960 | 0.8095 | 0.7960 | 0.7983 | 13,002 | +0.00(+0.29%) |
Sep 16, 2002 | 0.7960 | 0.8037 | 0.7960 | 0.7960 | 13,652 | +0.00(+0.00%) |
Sep 13, 2002 | 0.7960 | 0.7960 | 0.7960 | 0.7960 | 4,550 | +0.00(+0.49%) |
Sep 12, 2002 | 0.7941 | 0.7960 | 0.7864 | 0.7922 | 27,305 | -0.01(-1.20%) |
Sep 11, 2002 | 0.8018 | 0.8018 | 0.7768 | 0.8018 | 39,007 | +0.01(+0.97%) |
Sep 10, 2002 | 0.8018 | 0.8152 | 0.7891 | 0.7941 | 56,561 | -0.01(-1.67%) |
Sep 09, 2002 | 0.8075 | 0.8171 | 0.7806 | 0.8075 | 56,561 | +0.00(+0.00%) |
Sep 06, 2002 | 0.7922 | 0.8152 | 0.7922 | 0.8075 | 30,556 | +0.02(+2.99%) |
Sep 05, 2002 | 0.7841 | 0.7879 | 0.7718 | 0.7841 | 28,605 | +0.00(+0.00%) |
Sep 04, 2002 | 0.7787 | 0.7895 | 0.7787 | 0.7841 | 59,161 | +0.00(+0.59%) |
Sep 03, 2002 | 0.7902 | 0.7979 | 0.7748 | 0.7795 | 184,636 | -0.02(-2.31%) |
Aug 30, 2002 | 0.8075 | 0.8075 | 0.7945 | 0.7979 | 152,129 | -0.03(-4.16%) |
Aug 29, 2002 | 0.8556 | 0.8556 | 0.8325 | 0.8325 | 50,059 | -0.03(-3.78%) |
Aug 28, 2002 | 0.8883 | 0.8883 | 0.8325 | 0.8652 | 247,698 | -0.03(-3.39%) |
Aug 27, 2002 | 0.9479 | 0.9498 | 0.8925 | 0.8956 | 85,166 | -0.05(-4.94%) |
Aug 26, 2002 | 0.9325 | 0.9479 | 0.9325 | 0.9421 | 126,124 | +0.01(+1.24%) |
Aug 23, 2002 | 0.9229 | 0.9306 | 0.9229 | 0.9306 | 33,156 | +0.01(+0.88%) |
Aug 22, 2002 | 0.9229 | 0.9229 | 0.9017 | 0.9225 | 105,320 | +0.01(+1.44%) |
Aug 21, 2002 | 0.8552 | 0.9094 | 0.8552 | 0.9094 | 74,764 | +0.02(+1.76%) |
Aug 20, 2002 | 0.8864 | 0.8994 | 0.8768 | 0.8937 | 143,028 | +0.02(+1.97%) |
Aug 16, 2002 | 0.8556 | 0.8821 | 0.8498 | 0.8764 | 155,380 | +0.03(+4.11%) |
Aug 15, 2002 | 0.7825 | 0.8418 | 0.7825 | 0.8418 | 236,646 | +0.07(+9.18%) |
Aug 14, 2002 | 0.7414 | 0.7710 | 0.7325 | 0.7710 | 95,568 | +0.03(+3.99%) |
Aug 13, 2002 | 0.7345 | 0.7414 | 0.7325 | 0.7414 | 59,161 | +0.01(+1.21%) |
Aug 12, 2002 | 0.7364 | 0.7364 | 0.7229 | 0.7325 | 22,104 | -0.02(-2.31%) |
Aug 07, 2002 | 0.7402 | 0.7595 | 0.7383 | 0.7499 | 37,707 | +0.00(+0.52%) |
Aug 06, 2002 | 0.7325 | 0.7587 | 0.7229 | 0.7460 | 72,164 | +0.01(+1.04%) |
Aug 05, 2002 | 0.7591 | 0.7591 | 0.7210 | 0.7383 | 3,120,613 | -0.01(-1.79%) |
Aug 02, 2002 | 0.7402 | 0.7587 | 0.7402 | 0.7518 | 22,104 | +0.02(+2.09%) |
Aug 01, 2002 | 0.7114 | 0.7383 | 0.7114 | 0.7364 | 520,102 | +0.02(+2.13%) |
Jul 31, 2002 | 0.7076 | 0.7210 | 0.7076 | 0.7210 | 14,302 | +0.02(+2.74%) |
Jul 30, 2002 | 0.6883 | 0.7018 | 0.6833 | 0.7018 | 40,307 | +0.00(+0.55%) |
Jul 29, 2002 | 0.6537 | 0.7037 | 0.6537 | 0.6979 | 67,613 | +0.05(+7.08%) |
Jul 26, 2002 | 0.6345 | 0.6518 | 0.6291 | 0.6518 | 28,605 | +0.01(+1.19%) |
Jul 25, 2002 | 0.6191 | 0.6441 | 0.6191 | 0.6441 | 44,858 | +0.03(+4.69%) |
Jul 24, 2002 | 0.5730 | 0.6153 | 0.5730 | 0.6153 | 57,861 | +0.04(+7.74%) |
Jul 23, 2002 | 0.5980 | 0.6018 | 0.5710 | 0.5710 | 94,268 | -0.03(-5.11%) |
Jul 22, 2002 | 0.6153 | 0.6153 | 0.5999 | 0.6018 | 45,508 | -0.02(-3.10%) |
Jul 19, 2002 | 0.6441 | 0.6441 | 0.6156 | 0.6210 | 81,916 | -0.02(-2.42%) |
Jul 17, 2002 | 0.6472 | 0.6472 | 0.6306 | 0.6364 | 79,965 | -0.03(-4.34%) |
Jul 12, 2002 | 0.6749 | 0.6787 | 0.6653 | 0.6653 | 83,216 | -0.01(-1.98%) |
Jul 11, 2002 | 0.6941 | 0.6941 | 0.6614 | 0.6787 | 65,012 | -0.02(-2.22%) |
Jul 10, 2002 | 0.7152 | 0.7306 | 0.6941 | 0.6941 | 30,556 | -0.03(-3.99%) |
Jul 09, 2002 | 0.7229 | 0.7229 | 0.7191 | 0.7229 | 5,851 | +0.00(+0.00%) |
Jul 08, 2002 | 0.7345 | 0.7372 | 0.7229 | 0.7229 | 7,151 | -0.01(-1.83%) |
Jul 05, 2002 | 0.7441 | 0.7441 | 0.7268 | 0.7364 | 2,340,460 | +0.01(+0.74%) |
Jul 04, 2002 | 0.7383 | 0.7383 | 0.7310 | 0.7310 | 3,250 | +0.00(+0.00%) |
Jul 03, 2002 | 0.7383 | 0.7383 | 0.7310 | 0.7310 | 3,250 | -0.01(-1.50%) |
Jul 02, 2002 | 0.7595 | 0.7595 | 0.7037 | 0.7422 | 13,002 | -0.02(-2.28%) |
Jul 01, 2002 | 0.7345 | 0.7691 | 0.7345 | 0.7595 | 19,503 | +0.02(+2.33%) |
Jun 28, 2002 | 0.7422 | 0.7422 | 0.7422 | 0.7422 | 650 | +0.00(+0.52%) |
Jun 27, 2002 | 0.7306 | 0.7514 | 0.7306 | 0.7383 | 24,704 | +0.01(+1.59%) |
Jun 26, 2002 | 0.7299 | 0.7402 | 0.7268 | 0.7268 | 10,402 | -0.00(-0.42%) |
Jun 25, 2002 | 0.7152 | 0.7299 | 0.7152 | 0.7299 | 17,553 | +0.02(+3.43%) |
Jun 21, 2002 | 0.7037 | 0.7056 | 0.6999 | 0.7056 | 4,550 | +0.01(+1.10%) |
Jun 20, 2002 | 0.6979 | 0.6979 | 0.6979 | 0.6979 | 1,950 | +0.00(+0.72%) |
Jun 19, 2002 | 0.6864 | 0.7018 | 0.6864 | 0.6929 | 20,153 | +0.00(+0.39%) |
Jun 18, 2002 | 0.6979 | 0.7018 | 0.6883 | 0.6902 | 46,809 | -0.02(-2.71%) |
Jun 17, 2002 | 0.7172 | 0.7172 | 0.6922 | 0.7095 | 100,119 | -0.01(-1.60%) |
Jun 14, 2002 | 0.7306 | 0.7306 | 0.7210 | 0.7210 | 7,151 | -0.02(-2.34%) |
Jun 12, 2002 | 0.7518 | 0.7518 | 0.7345 | 0.7383 | 33,156 | -0.01(-1.79%) |
Jun 11, 2002 | 0.7556 | 0.7629 | 0.7518 | 0.7518 | 20,804 | -0.00(-0.51%) |
Jun 10, 2002 | 0.7552 | 0.7556 | 0.7552 | 0.7556 | 1,300 | +0.00(+0.00%) |
Jun 07, 2002 | 0.7499 | 0.7556 | 0.7499 | 0.7556 | 3,250 | -0.00(-0.25%) |
Jun 06, 2002 | 0.7575 | 0.7575 | 0.7575 | 0.7575 | 1,300 | +0.00(+0.00%) |
Jun 05, 2002 | 0.7499 | 0.7575 | 0.7422 | 0.7575 | 11,702 | -0.00(-0.25%) |
May 31, 2002 | 0.7402 | 0.7595 | 0.7402 | 0.7595 | 48,759 | +0.03(+3.67%) |
May 28, 2002 | 0.7345 | 0.7345 | 0.7287 | 0.7325 | 3,900 | +0.00(+0.53%) |
May 27, 2002 | 0.7268 | 0.7325 | 0.7268 | 0.7287 | 7,801 | +0.00(+0.00%) |
May 24, 2002 | 0.7268 | 0.7325 | 0.7268 | 0.7287 | 7,801 | +0.01(+1.07%) |
May 23, 2002 | 0.7076 | 0.7306 | 0.7022 | 0.7210 | 32,506 | +0.01(+0.81%) |
May 22, 2002 | 0.7152 | 0.7152 | 0.6945 | 0.7152 | 55,910 | +0.00(+0.54%) |
May 21, 2002 | 0.7037 | 0.7114 | 0.7018 | 0.7114 | 14,952 | +0.00(+0.27%) |
May 20, 2002 | 0.7133 | 0.7133 | 0.7037 | 0.7095 | 24,704 | -0.01(-1.07%) |
May 17, 2002 | 0.7302 | 0.7302 | 0.7172 | 0.7172 | 13,002 | -0.01(-0.80%) |
May 16, 2002 | 0.7306 | 0.7322 | 0.7222 | 0.7229 | 9,101 | -0.00(-0.53%) |
May 15, 2002 | 0.7156 | 0.7306 | 0.7156 | 0.7268 | 16,253 | +0.01(+0.80%) |
May 14, 2002 | 0.7172 | 0.7210 | 0.7114 | 0.7210 | 30,556 | -0.00(-0.27%) |
May 13, 2002 | 0.7425 | 0.7464 | 0.7133 | 0.7229 | 79,315 | -0.02(-3.09%) |
May 10, 2002 | 0.7460 | 0.7460 | 0.7460 | 0.7460 | 0 | +0.00(+0.00%) |
May 09, 2002 | 0.7479 | 0.7479 | 0.7460 | 0.7460 | 2,600 | +0.00(+0.52%) |
May 08, 2002 | 0.7422 | 0.7422 | 0.7422 | 0.7422 | 650 | -0.00(-0.52%) |
May 07, 2002 | 0.7691 | 0.7691 | 0.7422 | 0.7460 | 69,563 | -0.01(-1.27%) |
May 06, 2002 | 0.7556 | 0.7595 | 0.7522 | 0.7556 | 29,255 | -0.00(-0.51%) |
May 03, 2002 | 0.7614 | 0.7652 | 0.7537 | 0.7595 | 64,362 | -0.00(-0.25%) |
May 02, 2002 | 0.7614 | 0.7614 | 0.7522 | 0.7614 | 196,988 | +0.02(+3.13%) |
May 01, 2002 | 0.7306 | 0.7383 | 0.7306 | 0.7383 | 1,170,230 | +0.00(+0.00%) |
Apr 30, 2002 | 0.7306 | 0.7383 | 0.7172 | 0.7383 | 11,702 | +0.01(+1.05%) |
Apr 29, 2002 | 0.7499 | 0.7499 | 0.7306 | 0.7306 | 27,305 | -0.02(-3.01%) |
Apr 26, 2002 | 0.7402 | 0.7533 | 0.7402 | 0.7533 | 10,402 | +0.00(+0.46%) |
Apr 25, 2002 | 0.7499 | 0.7499 | 0.7460 | 0.7499 | 7,151 | +0.01(+0.78%) |
Apr 24, 2002 | 0.7518 | 0.7533 | 0.7441 | 0.7441 | 22,754 | -0.01(-1.02%) |
Apr 23, 2002 | 0.7499 | 0.7518 | 0.7460 | 0.7518 | 20,804 | +0.01(+1.51%) |
Apr 22, 2002 | 0.7249 | 0.7614 | 0.7249 | 0.7406 | 24,054 | +0.01(+1.37%) |
Apr 19, 2002 | 0.7479 | 0.7479 | 0.7268 | 0.7306 | 35,757 | -0.01(-1.81%) |
Apr 18, 2002 | 0.7479 | 0.7691 | 0.7441 | 0.7441 | 26,655 | +0.00(+0.26%) |
Apr 17, 2002 | 0.7402 | 0.7422 | 0.7172 | 0.7422 | 42,258 | +0.00(+0.26%) |
Apr 16, 2002 | 0.7441 | 0.7441 | 0.7076 | 0.7402 | 50,709 | +0.00(+0.31%) |
Apr 15, 2002 | 0.9306 | 0.7595 | 0.6941 | 0.7379 | 68,263 | +0.04(+5.73%) |
Apr 12, 2002 | 0.6922 | 0.6979 | 0.6821 | 0.6979 | 36,407 | +0.00(+0.00%) |
Apr 11, 2002 | 0.6979 | 0.7023 | 0.6835 | 0.6979 | 32,072 | -0.00(-0.62%) |
Apr 10, 2002 | 0.6979 | 0.7181 | 0.6979 | 0.7023 | 32,939 | +0.00(+0.00%) |
Apr 09, 2002 | 0.7210 | 0.7210 | 0.6982 | 0.7023 | 78,882 | -0.02(-2.60%) |
Apr 08, 2002 | 0.7023 | 0.7210 | 0.6979 | 0.7210 | 51,143 | +0.03(+3.95%) |
Apr 05, 2002 | 0.6763 | 0.6936 | 0.6763 | 0.6936 | 22,537 | +0.02(+3.22%) |
Apr 04, 2002 | 0.6576 | 0.6720 | 0.6576 | 0.6720 | 10,402 | +0.02(+2.87%) |
Apr 03, 2002 | 0.6532 | 0.6532 | 0.6532 | 0.6532 | 1,733 | -0.00(-0.66%) |
Apr 02, 2002 | 0.6561 | 0.6604 | 0.6561 | 0.6576 | 4,334 | +0.00(+0.44%) |
Apr 01, 2002 | 0.6475 | 0.6547 | 0.6431 | 0.6547 | 31,206 | +0.00(+0.62%) |
Mar 29, 2002 | 0.6576 | 0.6576 | 0.6504 | 0.6506 | 36,407 | +0.00(+0.00%) |
Mar 28, 2002 | 0.6576 | 0.6576 | 0.6504 | 0.6506 | 36,407 | -0.01(-1.48%) |
Mar 27, 2002 | 0.6864 | 0.6864 | 0.6489 | 0.6604 | 77,148 | -0.02(-2.97%) |
Mar 26, 2002 | 0.6564 | 0.6850 | 0.6564 | 0.6806 | 23,404 | +0.02(+3.06%) |
Mar 25, 2002 | 0.6446 | 0.6604 | 0.6388 | 0.6604 | 37,273 | +0.02(+3.62%) |
Mar 22, 2002 | 0.6359 | 0.6547 | 0.6359 | 0.6374 | 86,683 | +0.01(+0.91%) |
Mar 21, 2002 | 0.6114 | 0.6345 | 0.6114 | 0.6316 | 32,939 | +0.03(+4.29%) |
Mar 20, 2002 | 0.5909 | 0.6057 | 0.5909 | 0.6057 | 20,804 | +0.01(+2.49%) |
Mar 19, 2002 | 0.5840 | 0.5912 | 0.5840 | 0.5909 | 72,814 | +0.02(+2.96%) |
Mar 18, 2002 | 0.5811 | 0.5840 | 0.5670 | 0.5739 | 47,676 | -0.01(-1.92%) |
Mar 15, 2002 | 0.5783 | 0.5869 | 0.5783 | 0.5852 | 32,939 | +0.01(+1.96%) |
Mar 14, 2002 | 0.5765 | 0.5768 | 0.5739 | 0.5739 | 20,804 | -0.00(-0.45%) |
Mar 13, 2002 | 0.5765 | 0.5765 | 0.5739 | 0.5765 | 5,201 | +0.00(+0.00%) |
Mar 12, 2002 | 0.5765 | 0.5765 | 0.5739 | 0.5765 | 7,801 | +0.00(+0.00%) |
Mar 11, 2002 | 0.5754 | 0.5765 | 0.5696 | 0.5765 | 26,005 | -0.00(-0.05%) |
Mar 08, 2002 | 0.5765 | 0.5768 | 0.5765 | 0.5768 | 32,072 | +0.00(+0.05%) |
Mar 07, 2002 | 0.5754 | 0.5765 | 0.5754 | 0.5765 | 22,537 | +0.00(+0.00%) |
Mar 06, 2002 | 0.5768 | 0.5768 | 0.5710 | 0.5765 | 13,869 | -0.00(-0.05%) |
Mar 05, 2002 | 0.5754 | 0.5768 | 0.5754 | 0.5768 | 68,480 | +0.00(+0.25%) |
Mar 04, 2002 | 0.5754 | 0.5768 | 0.5739 | 0.5754 | 61,545 | +0.00(+0.76%) |
Mar 01, 2002 | 0.5710 | 0.5710 | 0.5638 | 0.5710 | 21,670 | +0.00(+0.76%) |
Feb 28, 2002 | 0.5667 | 0.5667 | 0.5667 | 0.5667 | 4,334 | +0.00(+0.77%) |
Feb 27, 2002 | 0.5581 | 0.5624 | 0.5581 | 0.5624 | 3,467 | +0.01(+1.30%) |
Feb 26, 2002 | 0.5520 | 0.5581 | 0.5509 | 0.5552 | 15,603 | +0.01(+1.37%) |
Feb 25, 2002 | 0.5451 | 0.5477 | 0.5410 | 0.5477 | 3,467 | +0.00(+0.80%) |
Feb 22, 2002 | 0.5434 | 0.5434 | 0.5434 | 0.5434 | 0 | +0.00(+0.00%) |
Feb 21, 2002 | 0.5624 | 0.5624 | 0.5335 | 0.5434 | 96,218 | -0.02(-2.89%) |
Feb 20, 2002 | 0.5635 | 0.5638 | 0.5595 | 0.5595 | 6,934 | +0.00(+0.00%) |
Feb 19, 2002 | 0.5509 | 0.5595 | 0.5509 | 0.5595 | 12,135 | +0.01(+1.57%) |
Feb 18, 2002 | 0.5595 | 0.5595 | 0.5480 | 0.5509 | 18,203 | +0.00(+0.00%) |
Feb 15, 2002 | 0.5595 | 0.5595 | 0.5480 | 0.5509 | 18,203 | -0.01(-2.30%) |
Feb 14, 2002 | 0.5581 | 0.5667 | 0.5581 | 0.5638 | 8,668 | +0.00(+0.26%) |
Feb 13, 2002 | 0.5480 | 0.5624 | 0.5480 | 0.5624 | 18,203 | +0.02(+3.17%) |
Feb 12, 2002 | 0.5480 | 0.5483 | 0.5451 | 0.5451 | 22,537 | -0.01(-1.20%) |
Feb 11, 2002 | 0.5523 | 0.5523 | 0.5480 | 0.5517 | 19,937 | +0.00(+0.68%) |
Feb 08, 2002 | 0.5552 | 0.5552 | 0.5451 | 0.5480 | 21,670 | -0.01(-2.56%) |
Feb 07, 2002 | 0.5624 | 0.5624 | 0.5624 | 0.5624 | 1,733 | -0.01(-0.97%) |
Feb 06, 2002 | 0.5696 | 0.5696 | 0.5624 | 0.5679 | 17,336 | -0.01(-1.06%) |
Feb 05, 2002 | 0.5725 | 0.5912 | 0.5725 | 0.5739 | 693,469 | +0.00(+0.25%) |
Feb 04, 2002 | 0.5811 | 0.5855 | 0.5725 | 0.5725 | 35,540 | -0.00(-0.75%) |
Feb 01, 2002 | 0.5739 | 0.5811 | 0.5739 | 0.5768 | 27,738 | +0.01(+1.78%) |
Jan 31, 2002 | 0.5581 | 0.5667 | 0.5581 | 0.5667 | 14,736 | +0.01(+2.61%) |
Jan 30, 2002 | 0.5408 | 0.5552 | 0.5408 | 0.5523 | 15,603 | +0.01(+2.13%) |
Jan 29, 2002 | 0.5439 | 0.5451 | 0.5408 | 0.5408 | 25,138 | -0.01(-1.78%) |
Jan 28, 2002 | 0.5451 | 0.5581 | 0.5422 | 0.5506 | 44,208 | -0.00(-0.31%) |
Jan 25, 2002 | 0.5408 | 0.5523 | 0.5393 | 0.5523 | 12,135 | +0.01(+2.13%) |
Jan 24, 2002 | 0.5408 | 0.5408 | 0.5408 | 0.5408 | 1,733 | -0.00(-0.53%) |
Jan 23, 2002 | 0.5480 | 0.5480 | 0.5364 | 0.5436 | 41,608 | -0.01(-1.31%) |
Jan 22, 2002 | 0.5480 | 0.5509 | 0.5480 | 0.5509 | 10,402 | +0.01(+1.06%) |
Jan 21, 2002 | 0.5408 | 0.5451 | 0.5408 | 0.5451 | 3,467 | +0.00(+0.00%) |
Jan 18, 2002 | 0.5408 | 0.5451 | 0.5408 | 0.5451 | 3,467 | +0.01(+1.34%) |
Jan 17, 2002 | 0.5335 | 0.5422 | 0.5335 | 0.5379 | 6,934 | +0.00(+0.81%) |
Jan 16, 2002 | 0.5451 | 0.5451 | 0.5335 | 0.5335 | 27,738 | -0.02(-2.89%) |
Jan 15, 2002 | 0.5451 | 0.5494 | 0.5451 | 0.5494 | 13,002 | +0.00(+0.79%) |
Jan 14, 2002 | 0.5566 | 0.5566 | 0.5439 | 0.5451 | 30,339 | -0.01(-1.56%) |
Jan 11, 2002 | 0.5595 | 0.5595 | 0.5480 | 0.5537 | 27,738 | -0.01(-1.03%) |
Jan 10, 2002 | 0.5393 | 0.5653 | 0.5393 | 0.5595 | 79,749 | +0.03(+6.59%) |