Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 0.4872 | 0.4872 | 0.4734 | 0.4796 | 286,712 | -0.01(-2.00%) |
Jun 27, 2002 | 0.4957 | 0.4979 | 0.4893 | 0.4893 | 125,730 | -0.00(-0.30%) |
Jun 26, 2002 | 0.4936 | 0.4979 | 0.4872 | 0.4908 | 123,380 | -0.01(-1.41%) |
Jun 25, 2002 | 0.4915 | 0.5032 | 0.4915 | 0.4979 | 232,659 | +0.00(+0.00%) |
Jun 21, 2002 | 0.4959 | 0.4979 | 0.4936 | 0.4979 | 219,734 | -0.00(-0.04%) |
Jun 20, 2002 | 0.5213 | 0.5213 | 0.4981 | 0.4981 | 485,295 | -0.01(-2.82%) |
Jun 19, 2002 | 0.5074 | 0.5140 | 0.5064 | 0.5125 | 795,508 | +0.00(+0.42%) |
Jun 18, 2002 | 0.5064 | 0.5106 | 0.5032 | 0.5104 | 285,537 | +0.00(+0.80%) |
Jun 17, 2002 | 0.5053 | 0.5102 | 0.5000 | 0.5064 | 420,667 | +0.01(+1.28%) |
Jun 14, 2002 | 0.4808 | 0.5000 | 0.4808 | 0.5000 | 1,023,468 | +0.02(+4.86%) |
Jun 12, 2002 | 0.4819 | 0.4819 | 0.4744 | 0.4768 | 243,235 | -0.01(-1.06%) |
Jun 11, 2002 | 0.4883 | 0.4885 | 0.4789 | 0.4819 | 451,219 | -0.01(-1.31%) |
Jun 10, 2002 | 0.4893 | 0.4925 | 0.4883 | 0.4883 | 387,766 | -0.00(-0.43%) |
Jun 07, 2002 | 0.4957 | 0.5006 | 0.4840 | 0.4904 | 392,466 | -0.01(-1.83%) |
Jun 06, 2002 | 0.5000 | 0.5074 | 0.4985 | 0.4996 | 106,929 | -0.00(-0.55%) |
Jun 05, 2002 | 0.4842 | 0.5038 | 0.4842 | 0.5023 | 85,778 | +0.02(+3.55%) |
May 31, 2002 | 0.4793 | 0.4851 | 0.4793 | 0.4851 | 66,977 | +0.01(+1.79%) |
May 28, 2002 | 0.4659 | 0.4766 | 0.4659 | 0.4766 | 176,257 | +0.01(+2.28%) |
May 27, 2002 | 0.4659 | 0.4659 | 0.4638 | 0.4659 | 11,750 | +0.00(+0.00%) |
May 24, 2002 | 0.4659 | 0.4659 | 0.4638 | 0.4659 | 11,750 | +0.00(+0.05%) |
May 23, 2002 | 0.4627 | 0.4670 | 0.4619 | 0.4657 | 203,283 | +0.00(+0.92%) |
May 22, 2002 | 0.4634 | 0.4634 | 0.4574 | 0.4615 | 79,903 | -0.00(-0.50%) |
May 21, 2002 | 0.4632 | 0.4638 | 0.4576 | 0.4638 | 141,006 | +0.00(+0.00%) |
May 20, 2002 | 0.4649 | 0.4649 | 0.4638 | 0.4638 | 37,601 | +0.00(+0.79%) |
May 17, 2002 | 0.4598 | 0.4602 | 0.4574 | 0.4602 | 71,678 | -0.00(-0.32%) |
May 16, 2002 | 0.4596 | 0.4647 | 0.4596 | 0.4617 | 203,283 | +0.00(+0.00%) |
May 15, 2002 | 0.4617 | 0.4638 | 0.4608 | 0.4617 | 110,454 | -0.00(-0.46%) |
May 14, 2002 | 0.4681 | 0.4689 | 0.4587 | 0.4638 | 8,577,865 | -0.00(-0.23%) |
May 13, 2002 | 0.4298 | 0.4698 | 0.4298 | 0.4649 | 1,399,484 | +0.04(+8.17%) |
May 10, 2002 | 0.4085 | 0.4300 | 0.4085 | 0.4298 | 549,923 | +0.03(+6.20%) |
May 09, 2002 | 0.4096 | 0.4096 | 0.4032 | 0.4047 | 209,158 | +0.01(+1.66%) |
May 08, 2002 | 0.3968 | 0.3981 | 0.3959 | 0.3981 | 29,376 | +0.00(+0.43%) |
May 07, 2002 | 0.4000 | 0.4089 | 0.3936 | 0.3964 | 97,529 | -0.01(-1.43%) |
May 06, 2002 | 0.4034 | 0.4064 | 0.4021 | 0.4021 | 90,478 | -0.00(-0.47%) |
May 03, 2002 | 0.4032 | 0.4055 | 0.4002 | 0.4040 | 133,955 | -0.00(-0.05%) |
May 02, 2002 | 0.3968 | 0.4042 | 0.3953 | 0.4042 | 145,706 | +0.01(+3.26%) |
May 01, 2002 | 0.3947 | 0.3947 | 0.3893 | 0.3915 | 56,402 | -0.00(-1.08%) |
Apr 30, 2002 | 0.3887 | 0.3957 | 0.3870 | 0.3957 | 99,879 | +0.01(+1.92%) |
Apr 29, 2002 | 0.3915 | 0.3915 | 0.3883 | 0.3883 | 22,325 | -0.00(-1.14%) |
Apr 26, 2002 | 0.3947 | 0.3966 | 0.3904 | 0.3927 | 52,877 | -0.00(-0.65%) |
Apr 25, 2002 | 0.3972 | 0.3972 | 0.3919 | 0.3953 | 45,826 | -0.00(-0.85%) |
Apr 24, 2002 | 0.3989 | 0.4010 | 0.3966 | 0.3987 | 57,577 | -0.00(-0.05%) |
Apr 23, 2002 | 0.4010 | 0.4010 | 0.3957 | 0.3989 | 173,907 | -0.00(-0.58%) |
Apr 22, 2002 | 0.4085 | 0.4087 | 0.4010 | 0.4013 | 777,883 | -0.01(-2.28%) |
Apr 19, 2002 | 0.4089 | 0.4108 | 0.4085 | 0.4106 | 277,311 | +0.00(+0.52%) |
Apr 18, 2002 | 0.4042 | 0.4102 | 0.4042 | 0.4085 | 893,038 | +0.01(+1.59%) |
Apr 17, 2002 | 0.3945 | 0.4032 | 0.3915 | 0.4021 | 149,231 | +0.01(+3.34%) |
Apr 16, 2002 | 0.3808 | 0.3959 | 0.3804 | 0.3891 | 192,708 | +0.01(+2.18%) |
Apr 15, 2002 | 0.3702 | 0.3808 | 0.3700 | 0.3808 | 285,537 | +0.01(+2.64%) |
Apr 12, 2002 | 0.3708 | 0.3710 | 0.3687 | 0.3710 | 133,955 | -0.00(-0.06%) |
Apr 11, 2002 | 0.3762 | 0.3762 | 0.3708 | 0.3713 | 36,426 | -0.00(-0.74%) |
Apr 10, 2002 | 0.3723 | 0.3766 | 0.3702 | 0.3740 | 112,804 | +0.00(+0.51%) |
Apr 09, 2002 | 0.3649 | 0.3721 | 0.3649 | 0.3721 | 71,678 | +0.01(+1.39%) |
Apr 08, 2002 | 0.3640 | 0.3670 | 0.3636 | 0.3670 | 31,726 | +0.00(+0.58%) |
Apr 05, 2002 | 0.3659 | 0.3659 | 0.3638 | 0.3649 | 18,800 | -0.00(-0.52%) |
Apr 04, 2002 | 0.3670 | 0.3685 | 0.3659 | 0.3668 | 76,378 | +0.00(+0.06%) |
Apr 03, 2002 | 0.3685 | 0.3700 | 0.3659 | 0.3666 | 38,776 | -0.00(-0.12%) |
Apr 02, 2002 | 0.3602 | 0.3670 | 0.3602 | 0.3670 | 3,172,635 | +0.01(+1.47%) |
Apr 01, 2002 | 0.3666 | 0.3681 | 0.3617 | 0.3617 | 176,257 | -0.01(-2.02%) |
Mar 29, 2002 | 0.3659 | 0.3691 | 0.3659 | 0.3691 | 59,927 | +0.00(+0.00%) |
Mar 28, 2002 | 0.3659 | 0.3691 | 0.3659 | 0.3691 | 59,927 | +0.00(+0.58%) |
Mar 27, 2002 | 0.3668 | 0.3670 | 0.3659 | 0.3670 | 2,702,615 | +0.00(+0.58%) |
Mar 26, 2002 | 0.3662 | 0.3662 | 0.3649 | 0.3649 | 24,676 | +0.00(+0.23%) |
Mar 25, 2002 | 0.3632 | 0.3640 | 0.3621 | 0.3640 | 77,553 | +0.00(+0.23%) |
Mar 22, 2002 | 0.3640 | 0.3647 | 0.3615 | 0.3632 | 121,030 | -0.00(-0.18%) |
Mar 21, 2002 | 0.3479 | 0.3638 | 0.3479 | 0.3638 | 182,132 | +0.01(+3.95%) |
Mar 20, 2002 | 0.3474 | 0.3506 | 0.3474 | 0.3500 | 32,901 | +0.00(+0.92%) |
Mar 19, 2002 | 0.3436 | 0.3479 | 0.3436 | 0.3468 | 29,376 | +0.00(+1.24%) |
Mar 18, 2002 | 0.3413 | 0.3436 | 0.3413 | 0.3425 | 57,577 | +0.00(+0.63%) |
Mar 15, 2002 | 0.3445 | 0.3445 | 0.3396 | 0.3404 | 132,780 | -0.01(-1.54%) |
Mar 14, 2002 | 0.3493 | 0.3508 | 0.3447 | 0.3457 | 159,806 | -0.00(-0.43%) |
Mar 13, 2002 | 0.3545 | 0.3555 | 0.3455 | 0.3472 | 303,162 | -0.01(-1.92%) |
Mar 12, 2002 | 0.3636 | 0.3636 | 0.3538 | 0.3540 | 405,392 | -0.01(-2.23%) |
Mar 11, 2002 | 0.3623 | 0.3638 | 0.3617 | 0.3621 | 29,376 | -0.00(-0.06%) |
Mar 08, 2002 | 0.3679 | 0.3679 | 0.3613 | 0.3623 | 103,404 | -0.00(-1.22%) |
Mar 07, 2002 | 0.3683 | 0.3708 | 0.3659 | 0.3668 | 5,992,755 | -0.00(-0.06%) |
Mar 06, 2002 | 0.3638 | 0.3700 | 0.3638 | 0.3670 | 184,482 | +0.00(+1.23%) |
Mar 05, 2002 | 0.3610 | 0.3638 | 0.3604 | 0.3625 | 235,010 | +0.00(+0.24%) |
Mar 04, 2002 | 0.3596 | 0.3634 | 0.3596 | 0.3617 | 400,692 | +0.00(+0.53%) |
Mar 01, 2002 | 0.3572 | 0.3604 | 0.3564 | 0.3598 | 79,903 | +0.00(+0.96%) |
Feb 28, 2002 | 0.3542 | 0.3593 | 0.3542 | 0.3564 | 626,301 | +0.01(+2.76%) |
Feb 27, 2002 | 0.3430 | 0.3479 | 0.3430 | 0.3468 | 292,587 | +0.00(+0.93%) |
Feb 26, 2002 | 0.3479 | 0.3479 | 0.3434 | 0.3436 | 542,873 | -0.00(-0.92%) |
Feb 25, 2002 | 0.3447 | 0.3468 | 0.3430 | 0.3468 | 710,905 | -0.00(-0.55%) |
Feb 22, 2002 | 0.3557 | 0.3557 | 0.3483 | 0.3487 | 272,611 | -0.01(-2.56%) |
Feb 21, 2002 | 0.3596 | 0.3596 | 0.3555 | 0.3579 | 626,301 | -0.00(-0.77%) |
Feb 20, 2002 | 0.3596 | 0.3606 | 0.3532 | 0.3606 | 514,671 | +0.00(+0.30%) |
Feb 19, 2002 | 0.3585 | 0.3613 | 0.3585 | 0.3596 | 729,706 | -0.00(-0.12%) |
Feb 18, 2002 | 0.3617 | 0.3638 | 0.3574 | 0.3600 | 608,675 | +0.00(+0.00%) |
Feb 15, 2002 | 0.3617 | 0.3638 | 0.3574 | 0.3600 | 352,515 | +0.00(+0.12%) |
Feb 14, 2002 | 0.3574 | 0.3621 | 0.3574 | 0.3596 | 779,058 | +0.00(+0.00%) |
Feb 13, 2002 | 0.3489 | 0.3615 | 0.3489 | 0.3596 | 555,798 | +0.01(+2.67%) |
Feb 12, 2002 | 0.3479 | 0.3506 | 0.3425 | 0.3502 | 179,782 | +0.00(+0.67%) |
Feb 11, 2002 | 0.3421 | 0.3510 | 0.3421 | 0.3479 | 417,142 | +0.01(+1.87%) |
Feb 08, 2002 | 0.3319 | 0.3476 | 0.3308 | 0.3415 | 544,048 | +0.02(+6.08%) |
Feb 07, 2002 | 0.3032 | 0.3319 | 0.3032 | 0.3219 | 419,492 | +0.02(+7.84%) |
Feb 06, 2002 | 0.3032 | 0.3032 | 0.2968 | 0.2985 | 1,632,144 | -0.00(-1.54%) |
Feb 05, 2002 | 0.3064 | 0.3064 | 0.2989 | 0.3032 | 3,172,635 | -0.01(-1.72%) |
Feb 04, 2002 | 0.3287 | 0.3287 | 0.3049 | 0.3085 | 240,885 | -0.02(-6.15%) |
Feb 01, 2002 | 0.3293 | 0.3319 | 0.3276 | 0.3287 | 1,873,029 | -0.00(-0.26%) |
Jan 31, 2002 | 0.3325 | 0.3425 | 0.3276 | 0.3296 | 270,261 | -0.00(-1.02%) |
Jan 30, 2002 | 0.3313 | 0.3562 | 0.3276 | 0.3330 | 495,871 | -0.01(-2.61%) |
Jan 29, 2002 | 0.3353 | 0.3602 | 0.3353 | 0.3419 | 388,941 | +0.01(+1.97%) |
Jan 28, 2002 | 0.3400 | 0.3400 | 0.3353 | 0.3353 | 51,702 | -0.01(-1.50%) |
Jan 25, 2002 | 0.3319 | 0.3404 | 0.3270 | 0.3404 | 247,935 | +0.01(+1.91%) |
Jan 24, 2002 | 0.3340 | 0.3396 | 0.3332 | 0.3340 | 244,410 | -0.00(-0.70%) |
Jan 23, 2002 | 0.3308 | 0.3372 | 0.3255 | 0.3364 | 524,072 | +0.01(+1.67%) |
Jan 22, 2002 | 0.3406 | 0.3521 | 0.3308 | 0.3308 | 243,235 | -0.01(-2.87%) |
Jan 21, 2002 | 0.3370 | 0.3415 | 0.3370 | 0.3406 | 412,442 | +0.00(+0.00%) |
Jan 18, 2002 | 0.3370 | 0.3415 | 0.3370 | 0.3406 | 412,442 | +0.00(+0.88%) |
Jan 17, 2002 | 0.3313 | 0.3396 | 0.3313 | 0.3376 | 419,492 | +0.00(+1.28%) |
Jan 16, 2002 | 0.3208 | 0.3345 | 0.3202 | 0.3334 | 779,058 | +0.01(+3.77%) |
Jan 15, 2002 | 0.3096 | 0.3245 | 0.3096 | 0.3213 | 399,517 | +0.01(+3.42%) |
Jan 14, 2002 | 0.3015 | 0.3117 | 0.3015 | 0.3106 | 6,462,775 | +0.01(+2.74%) |
Jan 11, 2002 | 0.3049 | 0.3079 | 0.3021 | 0.3023 | 115,154 | -0.00(-1.32%) |
Jan 10, 2002 | 0.3149 | 0.3170 | 0.3064 | 0.3064 | 276,136 | +0.00(+0.42%) |