Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 0.4935 | 0.5096 | 0.4887 | 0.5081 | 1,608,216 | +0.01(+2.45%) |
Jun 27, 2002 | 0.4498 | 0.4960 | 0.4498 | 0.4960 | 855,522 | +0.05(+10.27%) |
Jun 26, 2002 | 0.4717 | 0.4717 | 0.4498 | 0.4498 | 341,386 | -0.03(-7.13%) |
Jun 25, 2002 | 0.4867 | 0.4931 | 0.4809 | 0.4843 | 1,599,990 | +0.02(+3.64%) |
Jun 21, 2002 | 0.4887 | 0.4955 | 0.4887 | 0.4673 | 187,145 | -0.03(-5.78%) |
Jun 20, 2002 | 0.5378 | 0.5378 | 0.4960 | 0.4960 | 180,975 | -0.04(-7.78%) |
Jun 19, 2002 | 0.5495 | 0.5568 | 0.5373 | 0.5378 | 2,755,768 | -0.01(-2.47%) |
Jun 18, 2002 | 0.5577 | 0.5665 | 0.5495 | 0.5514 | 477,118 | -0.01(-1.99%) |
Jun 17, 2002 | 0.5310 | 0.5626 | 0.5310 | 0.5626 | 433,930 | +0.03(+4.99%) |
Jun 14, 2002 | 0.5339 | 0.5397 | 0.5339 | 0.5359 | 656,037 | -0.01(-2.04%) |
Jun 12, 2002 | 0.5665 | 0.5679 | 0.5446 | 0.5470 | 477,118 | -0.02(-2.93%) |
Jun 11, 2002 | 0.5908 | 0.5908 | 0.5636 | 0.5636 | 183,032 | -0.02(-3.90%) |
Jun 10, 2002 | 0.5835 | 0.5927 | 0.5713 | 0.5864 | 950,123 | +0.01(+1.34%) |
Jun 07, 2002 | 0.5344 | 0.5835 | 0.5344 | 0.5786 | 1,159,890 | +0.04(+7.30%) |
Jun 06, 2002 | 0.5665 | 0.5665 | 0.5349 | 0.5393 | 859,635 | -0.03(-5.54%) |
Jun 05, 2002 | 0.5752 | 0.5786 | 0.5641 | 0.5709 | 701,281 | -0.03(-5.32%) |
May 31, 2002 | 0.6224 | 0.6224 | 0.6030 | 0.6030 | 78,148 | -0.00(-0.48%) |
May 28, 2002 | 0.6132 | 0.6195 | 0.6059 | 0.6059 | 839,069 | -0.01(-1.19%) |
May 27, 2002 | 0.6064 | 0.6161 | 0.6044 | 0.6132 | 989,197 | +0.00(+0.00%) |
May 24, 2002 | 0.6064 | 0.6161 | 0.6044 | 0.6132 | 989,197 | +0.01(+0.96%) |
May 23, 2002 | 0.6137 | 0.6175 | 0.5971 | 0.6073 | 366,064 | -0.01(-1.73%) |
May 22, 2002 | 0.6190 | 0.6229 | 0.6161 | 0.6180 | 678,659 | -0.01(-0.94%) |
May 21, 2002 | 0.6545 | 0.6545 | 0.6234 | 0.6239 | 269,407 | -0.03(-3.97%) |
May 20, 2002 | 0.6530 | 0.6662 | 0.6443 | 0.6496 | 1,628,782 | +0.00(+0.23%) |
May 17, 2002 | 0.6487 | 0.6584 | 0.6414 | 0.6482 | 730,072 | +0.00(+0.60%) |
May 16, 2002 | 0.6229 | 0.6491 | 0.6229 | 0.6443 | 1,589,708 | +0.03(+4.25%) |
May 15, 2002 | 0.5981 | 0.6209 | 0.5811 | 0.6180 | 1,575,312 | +0.02(+3.08%) |
May 14, 2002 | 0.5801 | 0.6049 | 0.5786 | 0.5996 | 804,108 | +0.02(+4.23%) |
May 13, 2002 | 0.5738 | 0.5786 | 0.5641 | 0.5752 | 314,651 | -0.00(-0.59%) |
May 10, 2002 | 0.5470 | 0.5859 | 0.5422 | 0.5786 | 372,234 | +0.03(+4.85%) |
May 09, 2002 | 0.5932 | 0.5932 | 0.5495 | 0.5519 | 876,087 | -0.04(-7.27%) |
May 08, 2002 | 0.5786 | 0.5952 | 0.5660 | 0.5952 | 1,096,137 | +0.02(+3.73%) |
May 07, 2002 | 0.5806 | 0.5913 | 0.5689 | 0.5738 | 863,748 | -0.00(-0.34%) |
May 06, 2002 | 0.5874 | 0.5874 | 0.5611 | 0.5757 | 2,264,254 | -0.02(-2.79%) |
May 03, 2002 | 0.6200 | 0.6200 | 0.5811 | 0.5923 | 1,198,964 | -0.03(-4.47%) |
May 02, 2002 | 0.6448 | 0.6453 | 0.6200 | 0.6200 | 1,803,588 | -0.03(-3.92%) |
May 01, 2002 | 0.6467 | 0.6491 | 0.6419 | 0.6453 | 119,279 | -0.00(-0.23%) |
Apr 30, 2002 | 0.6662 | 0.6662 | 0.6457 | 0.6467 | 207,710 | -0.02(-2.92%) |
Apr 29, 2002 | 0.6662 | 0.6710 | 0.6589 | 0.6662 | 207,710 | -0.00(-0.72%) |
Apr 26, 2002 | 0.6516 | 0.6710 | 0.6516 | 0.6710 | 446,269 | +0.02(+3.45%) |
Apr 25, 2002 | 0.6472 | 0.6516 | 0.6419 | 0.6487 | 277,633 | -0.00(-0.30%) |
Apr 24, 2002 | 0.6380 | 0.6506 | 0.6380 | 0.6506 | 10,379,374 | +0.02(+2.76%) |
Apr 23, 2002 | 0.6613 | 0.6613 | 0.6287 | 0.6331 | 1,192,795 | -0.02(-3.77%) |
Apr 22, 2002 | 0.6705 | 0.6735 | 0.6569 | 0.6579 | 857,578 | -0.02(-2.59%) |
Apr 19, 2002 | 0.6788 | 0.6808 | 0.6735 | 0.6754 | 1,363,488 | -0.00(-0.43%) |
Apr 18, 2002 | 0.6783 | 0.6808 | 0.6671 | 0.6783 | 1,499,220 | -0.00(-0.36%) |
Apr 17, 2002 | 0.6535 | 0.6832 | 0.6501 | 0.6808 | 1,437,523 | +0.03(+4.95%) |
Apr 16, 2002 | 0.6394 | 0.6491 | 0.6384 | 0.6487 | 1,266,830 | +0.01(+1.83%) |
Apr 15, 2002 | 0.6419 | 0.6467 | 0.6273 | 0.6370 | 2,103,843 | -0.01(-1.50%) |
Apr 12, 2002 | 0.6258 | 0.6467 | 0.6258 | 0.6467 | 779,429 | +0.03(+4.15%) |
Apr 11, 2002 | 0.6078 | 0.6404 | 0.6078 | 0.6209 | 2,387,646 | +0.02(+2.49%) |
Apr 10, 2002 | 0.5937 | 0.6078 | 0.5937 | 0.6059 | 392,799 | +0.01(+2.30%) |
Apr 09, 2002 | 0.5923 | 0.5981 | 0.5859 | 0.5923 | 2,622,092 | +0.00(+0.50%) |
Apr 08, 2002 | 0.5884 | 0.5893 | 0.5835 | 0.5893 | 294,085 | -0.00(-0.66%) |
Apr 05, 2002 | 0.5986 | 0.6030 | 0.5932 | 0.5932 | 168,636 | -0.00(-0.08%) |
Apr 04, 2002 | 0.5728 | 0.5937 | 0.5718 | 0.5937 | 470,948 | +0.02(+4.27%) |
Apr 03, 2002 | 0.5840 | 0.5840 | 0.5689 | 0.5694 | 1,583,538 | -0.01(-2.50%) |
Apr 02, 2002 | 0.6054 | 0.6054 | 0.5840 | 0.5840 | 750,638 | -0.02(-2.99%) |
Apr 01, 2002 | 0.5981 | 0.6030 | 0.5859 | 0.6020 | 682,772 | -0.00(-0.16%) |
Mar 29, 2002 | 0.5932 | 0.6030 | 0.5859 | 0.6030 | 995,366 | +0.00(+0.00%) |
Mar 28, 2002 | 0.5932 | 0.6030 | 0.5859 | 0.6030 | 995,366 | +0.01(+2.06%) |
Mar 27, 2002 | 0.5932 | 0.5932 | 0.5796 | 0.5908 | 843,182 | +0.00(+0.41%) |
Mar 26, 2002 | 0.5840 | 0.5952 | 0.5840 | 0.5884 | 209,767 | +0.01(+0.92%) |
Mar 25, 2002 | 0.5932 | 0.5932 | 0.5825 | 0.5830 | 82,261 | -0.01(-2.12%) |
Mar 22, 2002 | 0.6078 | 0.6078 | 0.5689 | 0.5957 | 1,266,830 | -0.01(-1.21%) |
Mar 21, 2002 | 0.6078 | 0.6141 | 0.5981 | 0.6030 | 1,632,895 | -0.00(-0.16%) |
Mar 20, 2002 | 0.6054 | 0.6054 | 0.6005 | 0.6039 | 929,557 | -0.00(-0.08%) |
Mar 19, 2002 | 0.6054 | 0.6321 | 0.5981 | 0.6044 | 1,295,622 | +0.00(+0.65%) |
Mar 18, 2002 | 0.5864 | 0.6010 | 0.5830 | 0.6005 | 1,647,291 | +0.01(+2.49%) |
Mar 15, 2002 | 0.5786 | 0.5859 | 0.5786 | 0.5859 | 1,287,396 | +0.01(+1.26%) |
Mar 14, 2002 | 0.5835 | 0.5884 | 0.5718 | 0.5786 | 1,505,389 | +0.00(+0.00%) |
Mar 13, 2002 | 0.5709 | 0.5835 | 0.5704 | 0.5786 | 1,231,869 | +0.00(+0.51%) |
Mar 12, 2002 | 0.5587 | 0.5757 | 0.5500 | 0.5757 | 806,165 | +0.02(+2.96%) |
Mar 11, 2002 | 0.5665 | 0.5704 | 0.5475 | 0.5592 | 1,416,958 | -0.01(-0.95%) |
Mar 08, 2002 | 0.5543 | 0.5738 | 0.5543 | 0.5645 | 863,748 | +0.02(+2.74%) |
Mar 07, 2002 | 0.5631 | 0.5786 | 0.5397 | 0.5495 | 3,409,748 | -0.02(-2.67%) |
Mar 06, 2002 | 0.5349 | 0.5645 | 0.5339 | 0.5645 | 1,079,685 | +0.02(+4.59%) |
Mar 05, 2002 | 0.5543 | 0.5597 | 0.5397 | 0.5397 | 475,061 | -0.01(-2.20%) |
Mar 04, 2002 | 0.5568 | 0.5568 | 0.5495 | 0.5519 | 224,163 | -0.00(-0.44%) |
Mar 01, 2002 | 0.5534 | 0.5543 | 0.5422 | 0.5543 | 102,827 | +0.00(+0.18%) |
Feb 28, 2002 | 0.5694 | 0.5694 | 0.5465 | 0.5534 | 1,406,675 | -0.01(-2.40%) |
Feb 27, 2002 | 0.5738 | 0.5738 | 0.5616 | 0.5670 | 647,811 | -0.00(-0.34%) |
Feb 26, 2002 | 0.5757 | 0.5757 | 0.5568 | 0.5689 | 2,568,622 | -0.01(-1.68%) |
Feb 25, 2002 | 0.5422 | 0.5786 | 0.5422 | 0.5786 | 2,704,354 | +0.03(+6.25%) |
Feb 22, 2002 | 0.5349 | 0.5465 | 0.5315 | 0.5446 | 4,452,416 | +0.01(+2.66%) |
Feb 21, 2002 | 0.5349 | 0.5397 | 0.5276 | 0.5305 | 1,499,220 | +0.00(+0.09%) |
Feb 20, 2002 | 0.5276 | 0.5339 | 0.5154 | 0.5300 | 1,682,252 | -0.00(-0.46%) |
Feb 19, 2002 | 0.5227 | 0.5349 | 0.5164 | 0.5324 | 1,562,972 | +0.01(+2.82%) |
Feb 18, 2002 | 0.5057 | 0.5179 | 0.5057 | 0.5179 | 837,013 | +0.00(+0.00%) |
Feb 15, 2002 | 0.5057 | 0.5179 | 0.5057 | 0.5179 | 837,013 | +0.01(+1.91%) |
Feb 14, 2002 | 0.4984 | 0.5081 | 0.4863 | 0.5081 | 575,832 | +0.01(+2.45%) |
Feb 13, 2002 | 0.4960 | 0.4960 | 0.4863 | 0.4960 | 2,056,543 | +0.00(+0.49%) |
Feb 12, 2002 | 0.4935 | 0.4935 | 0.4935 | 0.4935 | 18,508 | +0.00(+1.00%) |
Feb 11, 2002 | 0.4863 | 0.4887 | 0.4848 | 0.4887 | 152,184 | +0.00(+0.50%) |
Feb 08, 2002 | 0.4838 | 0.4960 | 0.4838 | 0.4863 | 604,623 | +0.00(+0.50%) |
Feb 07, 2002 | 0.4863 | 0.5008 | 0.4794 | 0.4838 | 499,740 | +0.00(+0.81%) |
Feb 06, 2002 | 0.4765 | 0.4828 | 0.4765 | 0.4799 | 148,071 | +0.01(+1.75%) |
Feb 05, 2002 | 0.4653 | 0.4741 | 0.4653 | 0.4717 | 847,295 | +0.01(+1.57%) |
Feb 04, 2002 | 0.4790 | 0.4790 | 0.4644 | 0.4644 | 355,782 | -0.01(-2.05%) |
Feb 01, 2002 | 0.4692 | 0.4794 | 0.4634 | 0.4741 | 454,496 | +0.01(+1.35%) |
Jan 31, 2002 | 0.4848 | 0.4848 | 0.4678 | 0.4678 | 707,450 | -0.00(-1.03%) |
Jan 30, 2002 | 0.4863 | 0.4863 | 0.4619 | 0.4726 | 203,597 | -0.01(-1.82%) |
Jan 29, 2002 | 0.5130 | 0.5130 | 0.4804 | 0.4814 | 466,835 | -0.02(-3.88%) |
Jan 28, 2002 | 0.5008 | 0.5047 | 0.4863 | 0.5008 | 2,498,700 | -0.00(-0.96%) |
Jan 25, 2002 | 0.4926 | 0.5081 | 0.4926 | 0.5057 | 257,067 | +0.01(+2.77%) |
Jan 24, 2002 | 0.5057 | 0.5057 | 0.4814 | 0.4921 | 473,004 | -0.02(-3.44%) |
Jan 23, 2002 | 0.5057 | 0.5101 | 0.4867 | 0.5096 | 1,301,791 | +0.00(+0.77%) |
Jan 22, 2002 | 0.5076 | 0.5081 | 0.5013 | 0.5057 | 1,571,199 | -0.00(-0.76%) |
Jan 21, 2002 | 0.5154 | 0.5154 | 0.5004 | 0.5096 | 1,735,722 | +0.00(+0.00%) |
Jan 18, 2002 | 0.5154 | 0.5154 | 0.5004 | 0.5096 | 1,735,722 | -0.00(-0.19%) |
Jan 17, 2002 | 0.5057 | 0.5154 | 0.5057 | 0.5106 | 1,509,502 | +0.01(+1.55%) |
Jan 16, 2002 | 0.5159 | 0.5159 | 0.4970 | 0.5028 | 495,626 | -0.02(-3.45%) |
Jan 15, 2002 | 0.5349 | 0.5349 | 0.5081 | 0.5208 | 547,040 | -0.02(-3.25%) |
Jan 14, 2002 | 0.5422 | 0.5519 | 0.5349 | 0.5383 | 271,463 | -0.00(-0.54%) |
Jan 11, 2002 | 0.5344 | 0.5417 | 0.5276 | 0.5412 | 1,497,163 | +0.01(+1.27%) |
Jan 10, 2002 | 0.5397 | 0.5397 | 0.5179 | 0.5344 | 468,891 | +0.06(+13.18%) |