Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 0.8955 | 0.9005 | 0.8185 | 0.8606 | 3,367,294 | -0.03(-3.90%) |
Sep 27, 2002 | 0.8690 | 0.9321 | 0.8690 | 0.8955 | 4,352,293 | +0.03(+3.05%) |
Sep 26, 2002 | 0.8332 | 0.8690 | 0.8311 | 0.8690 | 2,010,395 | +0.04(+5.09%) |
Sep 25, 2002 | 0.8189 | 0.8319 | 0.8185 | 0.8269 | 1,219,069 | +0.01(+1.18%) |
Sep 24, 2002 | 0.8357 | 0.8362 | 0.7848 | 0.8172 | 1,595,722 | -0.02(-2.41%) |
Sep 23, 2002 | 0.8441 | 0.8454 | 0.8366 | 0.8374 | 2,313,381 | -0.01(-0.75%) |
Sep 20, 2002 | 0.8782 | 0.8782 | 0.8332 | 0.8437 | 1,095,499 | -0.01(-1.13%) |
Sep 19, 2002 | 0.8500 | 0.8732 | 0.8416 | 0.8534 | 4,572,106 | +0.01(+0.90%) |
Sep 18, 2002 | 0.8542 | 0.8580 | 0.8353 | 0.8458 | 605,970 | -0.01(-1.57%) |
Sep 17, 2002 | 0.8610 | 0.8778 | 0.8357 | 0.8593 | 577,454 | +0.01(+1.04%) |
Sep 16, 2002 | 0.8252 | 0.8517 | 0.8248 | 0.8505 | 720,035 | +0.03(+3.11%) |
Sep 13, 2002 | 0.8500 | 0.8500 | 0.8248 | 0.8248 | 427,743 | -0.03(-3.92%) |
Sep 12, 2002 | 0.8858 | 0.8871 | 0.8585 | 0.8585 | 13,545,221 | -0.02(-1.92%) |
Sep 11, 2002 | 0.8669 | 0.8791 | 0.8669 | 0.8753 | 889,944 | +0.02(+1.96%) |
Sep 10, 2002 | 0.8467 | 0.8622 | 0.8349 | 0.8585 | 2,104,262 | +0.01(+1.75%) |
Sep 09, 2002 | 0.8269 | 0.8437 | 0.7827 | 0.8437 | 712,906 | +0.02(+2.24%) |
Sep 06, 2002 | 0.8101 | 0.8332 | 0.8101 | 0.8252 | 1,989,008 | +0.02(+2.24%) |
Sep 05, 2002 | 0.7785 | 0.8206 | 0.7756 | 0.8071 | 1,920,094 | +0.02(+3.12%) |
Sep 04, 2002 | 0.8500 | 0.8660 | 0.7827 | 0.7827 | 3,429,079 | -0.06(-7.00%) |
Sep 03, 2002 | 0.8753 | 0.8753 | 0.8227 | 0.8416 | 1,594,533 | -0.03(-3.85%) |
Aug 30, 2002 | 0.9090 | 0.9254 | 0.8753 | 0.8753 | 1,156,096 | -0.03(-2.94%) |
Aug 29, 2002 | 0.8761 | 0.9022 | 0.8614 | 0.9018 | 2,061,487 | +0.02(+2.54%) |
Aug 28, 2002 | 0.8648 | 0.8942 | 0.8568 | 0.8795 | 3,656,021 | +0.01(+1.41%) |
Aug 27, 2002 | 0.8711 | 0.8854 | 0.8606 | 0.8673 | 2,769,641 | -0.00(-0.24%) |
Aug 26, 2002 | 0.8315 | 0.8732 | 0.8303 | 0.8694 | 3,445,714 | +0.04(+4.61%) |
Aug 23, 2002 | 0.8627 | 0.8631 | 0.8311 | 0.8311 | 1,980,691 | -0.03(-3.66%) |
Aug 22, 2002 | 0.8921 | 0.9047 | 0.8585 | 0.8627 | 4,463,982 | -0.04(-4.43%) |
Aug 21, 2002 | 0.8816 | 0.9047 | 0.8635 | 0.9026 | 2,932,421 | +0.02(+2.53%) |
Aug 20, 2002 | 0.8711 | 0.9047 | 0.8500 | 0.8803 | 8,062,971 | +0.08(+10.51%) |
Aug 16, 2002 | 0.7617 | 0.8332 | 0.7617 | 0.7966 | 2,553,393 | +0.03(+4.59%) |
Aug 15, 2002 | 0.7575 | 0.7890 | 0.7575 | 0.7617 | 5,049,753 | +0.03(+4.62%) |
Aug 14, 2002 | 0.6880 | 0.7490 | 0.6880 | 0.7280 | 4,789,542 | +0.04(+5.81%) |
Aug 13, 2002 | 0.6943 | 0.7242 | 0.6842 | 0.6880 | 2,603,296 | +0.00(+0.62%) |
Aug 12, 2002 | 0.6413 | 0.6838 | 0.6396 | 0.6838 | 1,375,909 | +0.02(+2.27%) |
Aug 07, 2002 | 0.6657 | 0.6733 | 0.6502 | 0.6687 | 2,318,133 | +0.00(+0.63%) |
Aug 06, 2002 | 0.6523 | 0.6687 | 0.6523 | 0.6645 | 2,508,242 | +0.02(+2.87%) |
Aug 05, 2002 | 0.6354 | 0.6598 | 0.6354 | 0.6459 | 1,043,219 | +0.01(+1.66%) |
Aug 02, 2002 | 0.6964 | 0.6964 | 0.6249 | 0.6354 | 1,507,797 | -0.07(-9.53%) |
Aug 01, 2002 | 0.7322 | 0.7322 | 0.6821 | 0.7023 | 1,501,856 | -0.03(-4.63%) |
Jul 31, 2002 | 0.7469 | 0.7474 | 0.7251 | 0.7364 | 1,154,908 | -0.02(-2.51%) |
Jul 30, 2002 | 0.7701 | 0.7743 | 0.7427 | 0.7554 | 1,064,606 | -0.01(-1.91%) |
Jul 29, 2002 | 0.7389 | 0.7722 | 0.7389 | 0.7701 | 1,390,167 | +0.03(+4.33%) |
Jul 26, 2002 | 0.7150 | 0.7448 | 0.7150 | 0.7381 | 993,316 | +0.02(+3.30%) |
Jul 25, 2002 | 0.7406 | 0.7406 | 0.6985 | 0.7145 | 818,654 | -0.03(-3.47%) |
Jul 24, 2002 | 0.6649 | 0.7415 | 0.6308 | 0.7402 | 2,650,823 | +0.07(+9.94%) |
Jul 23, 2002 | 0.6691 | 0.6901 | 0.6417 | 0.6733 | 180,365,312 | +0.01(+1.27%) |
Jul 22, 2002 | 0.6615 | 0.6931 | 0.6565 | 0.6649 | 1,484,033 | +0.00(+0.13%) |
Jul 19, 2002 | 0.6712 | 0.6737 | 0.6586 | 0.6640 | 2,010,395 | -0.01(-1.93%) |
Jul 17, 2002 | 0.6834 | 0.7007 | 0.6018 | 0.6771 | 9,503,042 | -0.07(-9.04%) |
Jul 12, 2002 | 0.7756 | 0.7756 | 0.7394 | 0.7444 | 1,510,173 | -0.03(-4.02%) |
Jul 11, 2002 | 0.8016 | 0.8033 | 0.7469 | 0.7756 | 3,628,693 | -0.03(-4.01%) |
Jul 10, 2002 | 0.8206 | 0.8458 | 0.7974 | 0.8080 | 3,172,433 | -0.01(-1.54%) |
Jul 09, 2002 | 0.8336 | 0.8336 | 0.8206 | 0.8206 | 3,203,326 | -0.01(-1.56%) |
Jul 08, 2002 | 0.8038 | 0.8336 | 0.8038 | 0.8336 | 2,079,310 | +0.03(+4.21%) |
Jul 05, 2002 | 0.7827 | 0.8189 | 0.7827 | 0.8000 | 676,072 | +0.02(+2.76%) |
Jul 04, 2002 | 0.7869 | 0.8038 | 0.7259 | 0.7785 | 3,306,697 | +0.00(+0.00%) |
Jul 03, 2002 | 0.7869 | 0.8038 | 0.7259 | 0.7785 | 3,306,697 | -0.01(-1.39%) |
Jul 02, 2002 | 0.8303 | 0.8303 | 0.7520 | 0.7894 | 2,432,198 | -0.04(-4.96%) |
Jul 01, 2002 | 0.8795 | 0.8833 | 0.8269 | 0.8307 | 1,615,921 | -0.05(-5.96%) |
Jun 28, 2002 | 0.8395 | 0.8972 | 0.8345 | 0.8833 | 4,910,736 | +0.04(+4.95%) |
Jun 27, 2002 | 0.8038 | 0.8416 | 0.7958 | 0.8416 | 2,423,881 | +0.04(+5.54%) |
Jun 26, 2002 | 0.8311 | 0.8311 | 0.7726 | 0.7974 | 4,281,002 | -0.04(-5.16%) |
Jun 25, 2002 | 0.8635 | 0.8749 | 0.8408 | 0.8408 | 1,232,139 | -0.04(-4.86%) |
Jun 21, 2002 | 0.9153 | 0.9153 | 0.8795 | 0.8837 | 1,487,598 | -0.04(-4.11%) |
Jun 20, 2002 | 0.9620 | 0.9620 | 0.9170 | 0.9216 | 756,868 | -0.05(-4.78%) |
Jun 19, 2002 | 0.9468 | 0.9742 | 0.9468 | 0.9679 | 1,345,016 | +0.02(+2.13%) |
Jun 18, 2002 | 0.9687 | 0.9742 | 0.9384 | 0.9477 | 386,157 | -0.02(-2.17%) |
Jun 17, 2002 | 0.9510 | 0.9868 | 0.9510 | 0.9687 | 1,391,355 | +0.02(+2.27%) |
Jun 14, 2002 | 0.9653 | 0.9653 | 0.8984 | 0.9472 | 1,066,983 | +0.00(+0.49%) |
Jun 12, 2002 | 0.9472 | 0.9477 | 0.9182 | 0.9426 | 790,137 | -0.01(-1.54%) |
Jun 11, 2002 | 0.9519 | 0.9573 | 0.9477 | 0.9573 | 480,023 | +0.01(+1.11%) |
Jun 10, 2002 | 0.9658 | 0.9805 | 0.9384 | 0.9468 | 1,268,973 | -0.02(-1.96%) |
Jun 07, 2002 | 0.9679 | 0.9780 | 0.9494 | 0.9658 | 2,602,108 | -0.01(-1.29%) |
Jun 06, 2002 | 0.9784 | 0.9952 | 0.9759 | 0.9784 | 2,084,062 | +0.00(+0.00%) |
Jun 05, 2002 | 0.9889 | 0.9965 | 0.9725 | 0.9784 | 2,602,108 | -0.04(-3.89%) |
May 31, 2002 | 0.9788 | 1.023 | 0.9788 | 1.018 | 4,021,980 | -0.00(-0.08%) |
May 28, 2002 | 0.9910 | 1.022 | 0.9805 | 1.019 | 43,012,016 | +0.03(+3.20%) |
May 27, 2002 | 0.9401 | 0.9973 | 0.9401 | 0.9872 | 3,285,310 | +0.00(+0.00%) |
May 24, 2002 | 0.9401 | 0.9973 | 0.9401 | 0.9872 | 3,285,310 | +0.04(+4.69%) |
May 23, 2002 | 0.8942 | 0.9552 | 0.8942 | 0.9430 | 3,204,514 | +0.05(+5.46%) |
May 22, 2002 | 0.8610 | 0.9047 | 0.8542 | 0.8942 | 2,743,501 | +0.03(+3.66%) |
May 21, 2002 | 0.9510 | 0.9531 | 0.8606 | 0.8627 | 5,744,837 | -0.04(-4.12%) |
May 20, 2002 | 0.8934 | 0.9047 | 0.8879 | 0.8997 | 3,469,477 | +0.01(+0.71%) |
May 17, 2002 | 0.8732 | 0.9047 | 0.8732 | 0.8934 | 6,462,496 | +0.03(+3.06%) |
May 16, 2002 | 0.8353 | 0.8711 | 0.8353 | 0.8669 | 7,851,475 | +0.03(+3.78%) |
May 15, 2002 | 0.8711 | 0.8837 | 0.8353 | 0.8353 | 8,658,248 | -0.04(-4.57%) |
May 14, 2002 | 0.9258 | 0.9426 | 0.8753 | 0.8753 | 5,879,101 | -0.03(-3.26%) |
May 13, 2002 | 0.9287 | 0.9287 | 0.8774 | 0.9047 | 2,865,883 | -0.02(-2.54%) |
May 10, 2002 | 0.9679 | 0.9860 | 0.9258 | 0.9283 | 1,033,714 | -0.03(-3.46%) |
May 09, 2002 | 0.9468 | 0.9763 | 0.9468 | 0.9616 | 1,258,279 | +0.02(+2.01%) |
May 08, 2002 | 0.9132 | 0.9468 | 0.9132 | 0.9426 | 977,869 | +0.04(+4.19%) |
May 07, 2002 | 0.9111 | 0.9258 | 0.9026 | 0.9047 | 672,508 | -0.01(-1.15%) |
May 06, 2002 | 0.8749 | 0.9506 | 0.8749 | 0.9153 | 3,187,879 | +0.04(+4.57%) |
May 03, 2002 | 0.8753 | 0.8757 | 0.8652 | 0.8753 | 687,954 | -0.00(-0.14%) |
May 02, 2002 | 0.8585 | 0.8833 | 0.8585 | 0.8766 | 4,924,995 | +0.01(+1.61%) |
May 01, 2002 | 0.8122 | 0.8627 | 0.8122 | 0.8627 | 2,483,290 | +0.06(+7.61%) |
Apr 30, 2002 | 0.7890 | 0.8122 | 0.7869 | 0.8016 | 290,271,712 | +0.01(+0.79%) |
Apr 29, 2002 | 0.8059 | 0.8059 | 0.7911 | 0.7953 | 3,805,731 | -0.01(-1.82%) |
Apr 26, 2002 | 0.8122 | 0.8240 | 0.8101 | 0.8101 | 2,455,962 | -0.01(-0.77%) |
Apr 25, 2002 | 0.8168 | 0.8168 | 0.8067 | 0.8164 | 2,565,274 | -0.00(-0.05%) |
Apr 24, 2002 | 0.8214 | 0.8252 | 0.8164 | 0.8168 | 1,581,464 | -0.01(-0.72%) |
Apr 23, 2002 | 0.8395 | 0.8521 | 0.8206 | 0.8227 | 1,225,010 | -0.02(-2.25%) |
Apr 22, 2002 | 0.8479 | 0.8479 | 0.8336 | 0.8416 | 1,147,779 | -0.01(-1.33%) |
Apr 19, 2002 | 0.8336 | 0.8564 | 0.8336 | 0.8530 | 960,047 | +0.02(+2.32%) |
Apr 18, 2002 | 0.8336 | 0.8479 | 0.8307 | 0.8336 | 1,462,646 | +0.00(+0.00%) |
Apr 17, 2002 | 0.8101 | 0.8521 | 0.8101 | 0.8336 | 4,973,710 | +0.03(+4.26%) |
Apr 16, 2002 | 0.7890 | 0.8080 | 0.7890 | 0.7995 | 1,820,287 | +0.02(+2.37%) |
Apr 15, 2002 | 0.7659 | 0.7814 | 0.7655 | 0.7810 | 2,315,757 | +0.01(+1.70%) |
Apr 12, 2002 | 0.7848 | 0.7848 | 0.7600 | 0.7680 | 1,835,733 | -0.01(-1.35%) |
Apr 11, 2002 | 0.7958 | 0.7958 | 0.7785 | 0.7785 | 2,144,660 | -0.02(-2.22%) |
Apr 10, 2002 | 0.7953 | 0.8016 | 0.7890 | 0.7962 | 1,934,352 | -0.00(-0.16%) |
Apr 09, 2002 | 0.7659 | 0.8080 | 0.7659 | 0.7974 | 5,290,953 | +0.03(+3.55%) |
Apr 08, 2002 | 0.7827 | 0.7827 | 0.7478 | 0.7701 | 2,314,569 | -0.01(-1.03%) |
Apr 05, 2002 | 0.7974 | 0.8164 | 0.7781 | 0.7781 | 1,244,021 | -0.02(-2.43%) |
Apr 04, 2002 | 0.7806 | 0.8016 | 0.7806 | 0.7974 | 1,133,521 | +0.01(+1.88%) |
Apr 03, 2002 | 0.7848 | 0.7911 | 0.7760 | 0.7827 | 842,417 | -0.00(-0.21%) |
Apr 02, 2002 | 0.7995 | 0.7995 | 0.7722 | 0.7844 | 3,116,589 | -0.02(-2.15%) |
Apr 01, 2002 | 0.8437 | 0.8437 | 0.7995 | 0.8016 | 2,792,216 | -0.05(-5.69%) |
Mar 29, 2002 | 0.8627 | 0.8669 | 0.8458 | 0.8500 | 2,546,264 | +0.00(+0.00%) |
Mar 28, 2002 | 0.8627 | 0.8669 | 0.8458 | 0.8500 | 2,546,264 | -0.02(-1.94%) |
Mar 27, 2002 | 0.8408 | 0.8837 | 0.8374 | 0.8669 | 2,034,159 | +0.03(+3.10%) |
Mar 26, 2002 | 0.8416 | 0.8458 | 0.8324 | 0.8408 | 2,698,350 | +0.01(+1.32%) |
Mar 25, 2002 | 0.8206 | 0.8336 | 0.8071 | 0.8298 | 11,244,910 | +0.02(+2.18%) |
Mar 22, 2002 | 0.7890 | 0.8244 | 0.7789 | 0.8122 | 3,704,736 | +0.02(+2.93%) |
Mar 21, 2002 | 0.7583 | 0.8101 | 0.7583 | 0.7890 | 6,940,143 | +0.03(+4.05%) |
Mar 20, 2002 | 0.7806 | 0.7806 | 0.7154 | 0.7583 | 13,717,507 | -0.03(-3.64%) |
Mar 19, 2002 | 0.8185 | 0.8206 | 0.7827 | 0.7869 | 4,796,671 | -0.03(-3.11%) |
Mar 18, 2002 | 0.8585 | 0.8585 | 0.8016 | 0.8122 | 3,278,181 | -0.04(-5.16%) |
Mar 15, 2002 | 0.8837 | 0.8879 | 0.8374 | 0.8564 | 2,536,758 | -0.03(-3.10%) |
Mar 14, 2002 | 0.8845 | 0.8921 | 0.8770 | 0.8837 | 2,520,124 | -0.00(-0.10%) |
Mar 13, 2002 | 0.8921 | 0.9047 | 0.8690 | 0.8845 | 7,519,974 | -0.01(-0.85%) |
Mar 12, 2002 | 0.8837 | 0.9216 | 0.8837 | 0.8921 | 8,642,801 | +0.00(+0.14%) |
Mar 11, 2002 | 0.8753 | 0.9005 | 0.8732 | 0.8909 | 4,700,429 | +0.01(+1.29%) |
Mar 08, 2002 | 0.8542 | 0.8837 | 0.8542 | 0.8795 | 2,377,542 | +0.02(+2.35%) |
Mar 07, 2002 | 0.8143 | 0.8669 | 0.8143 | 0.8593 | 4,011,286 | +0.05(+5.53%) |
Mar 06, 2002 | 0.8096 | 0.8176 | 0.8080 | 0.8143 | 1,955,739 | +0.00(+0.52%) |
Mar 05, 2002 | 0.8248 | 0.8269 | 0.8063 | 0.8101 | 5,116,291 | -0.02(-2.28%) |
Mar 04, 2002 | 0.8185 | 0.8336 | 0.8172 | 0.8290 | 4,724,193 | +0.01(+1.70%) |
Mar 01, 2002 | 0.8016 | 0.8227 | 0.7987 | 0.8151 | 2,842,120 | +0.01(+1.41%) |
Feb 28, 2002 | 0.8080 | 0.8185 | 0.8038 | 0.8038 | 4,086,141 | -0.00(-0.26%) |
Feb 27, 2002 | 0.8143 | 0.8147 | 0.7995 | 0.8059 | 6,076,338 | -0.01(-1.79%) |
Feb 26, 2002 | 0.8164 | 0.8290 | 0.8033 | 0.8206 | 4,101,588 | +0.00(+0.00%) |
Feb 25, 2002 | 0.8122 | 0.8269 | 0.8029 | 0.8206 | 5,129,361 | +0.01(+0.78%) |
Feb 22, 2002 | 0.8353 | 0.8353 | 0.8080 | 0.8143 | 5,236,297 | -0.01(-1.78%) |
Feb 21, 2002 | 0.8282 | 0.8353 | 0.8206 | 0.8290 | 10,362,094 | -0.00(-0.25%) |
Feb 20, 2002 | 0.8080 | 0.8311 | 0.8016 | 0.8311 | 9,999,700 | +0.03(+3.40%) |
Feb 19, 2002 | 0.8332 | 0.8332 | 0.7890 | 0.8038 | 11,006,086 | -0.03(-4.02%) |
Feb 18, 2002 | 0.8416 | 0.8437 | 0.8290 | 0.8374 | 12,460,415 | +0.00(+0.00%) |
Feb 15, 2002 | 0.8416 | 0.8437 | 0.8290 | 0.8374 | 12,460,415 | -0.00(-0.50%) |
Feb 14, 2002 | 0.8564 | 0.8580 | 0.8353 | 0.8416 | 16,642,799 | -0.00(-0.50%) |