Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 0.7703 | 0.7715 | 0.7335 | 0.7377 | 33,093,882 | -0.04(-5.54%) |
Aug 29, 2002 | 0.7540 | 0.7814 | 0.7331 | 0.7809 | 33,161,290 | +0.03(+4.11%) |
Aug 28, 2002 | 0.7278 | 0.7630 | 0.7248 | 0.7501 | 51,970,192 | -0.01(-1.75%) |
Aug 27, 2002 | 0.8377 | 0.8381 | 0.7634 | 0.7634 | 57,463,772 | -0.07(-8.39%) |
Aug 26, 2002 | 0.8402 | 0.8444 | 0.8071 | 0.8333 | 47,128,044 | -0.01(-0.79%) |
Aug 23, 2002 | 0.8494 | 0.8563 | 0.8289 | 0.8400 | 40,506,080 | -0.01(-1.19%) |
Aug 22, 2002 | 0.8319 | 0.8565 | 0.8158 | 0.8501 | 40,060,788 | +0.02(+2.44%) |
Aug 21, 2002 | 0.8140 | 0.8322 | 0.8087 | 0.8299 | 43,631,216 | +0.02(+3.00%) |
Aug 20, 2002 | 0.7889 | 0.8163 | 0.7823 | 0.8057 | 46,984,300 | +0.01(+1.04%) |
Aug 16, 2002 | 0.7912 | 0.8099 | 0.7761 | 0.7974 | 33,450,492 | -0.00(-0.32%) |
Aug 15, 2002 | 0.8117 | 0.8278 | 0.7738 | 0.8000 | 51,338,572 | -0.01(-1.78%) |
Aug 14, 2002 | 0.7597 | 0.8163 | 0.7400 | 0.8145 | 48,905,028 | +0.06(+7.82%) |
Aug 13, 2002 | 0.7876 | 0.8007 | 0.7459 | 0.7554 | 45,525,152 | -0.04(-5.17%) |
Aug 12, 2002 | 0.7765 | 0.8025 | 0.7719 | 0.7965 | 30,529,132 | +0.07(+8.93%) |
Aug 07, 2002 | 0.7724 | 0.7774 | 0.7108 | 0.7312 | 137,328,912 | +0.02(+3.08%) |
Aug 06, 2002 | 0.7094 | 0.7094 | 0.7094 | 0.7094 | 17,286 | -0.00(-0.03%) |
Aug 05, 2002 | 0.6993 | 0.7370 | 0.6802 | 0.7096 | 86,647,064 | +0.04(+6.75%) |
Aug 02, 2002 | 0.6648 | 0.6813 | 0.6473 | 0.6648 | 86,468,176 | -0.02(-2.99%) |
Aug 01, 2002 | 0.6999 | 0.7059 | 0.6806 | 0.6852 | 46,104,644 | -0.02(-2.20%) |
Jul 31, 2002 | 0.6668 | 0.7013 | 0.6565 | 0.7006 | 52,842,144 | +0.02(+3.60%) |
Jul 30, 2002 | 0.6597 | 0.7034 | 0.6443 | 0.6763 | 77,038,216 | +0.01(+1.45%) |
Jul 29, 2002 | 0.6530 | 0.6730 | 0.6415 | 0.6666 | 66,560,660 | +0.02(+2.98%) |
Jul 26, 2002 | 0.6609 | 0.6634 | 0.6330 | 0.6473 | 61,454,012 | -0.02(-3.10%) |
Jul 25, 2002 | 0.7241 | 0.7246 | 0.6292 | 0.6680 | 135,886,160 | -0.03(-4.44%) |
Jul 24, 2002 | 0.6560 | 0.7112 | 0.6303 | 0.6990 | 79,094,152 | +0.03(+4.65%) |
Jul 23, 2002 | 0.7096 | 0.7105 | 0.6668 | 0.6680 | 57,243,916 | -0.04(-5.22%) |
Jul 22, 2002 | 0.7282 | 0.7588 | 0.6760 | 0.7048 | 50,689,448 | -0.03(-3.49%) |
Jul 19, 2002 | 0.7508 | 0.7510 | 0.7177 | 0.7303 | 44,468,376 | -0.06(-7.86%) |
Jul 17, 2002 | 0.7418 | 0.7968 | 0.7416 | 0.7926 | 76,527,224 | +0.13(+19.07%) |
Jul 12, 2002 | 0.6680 | 0.6816 | 0.6222 | 0.6657 | 51,263,500 | +0.01(+1.40%) |
Jul 11, 2002 | 0.6117 | 0.6625 | 0.5997 | 0.6565 | 44,204,180 | +0.05(+7.53%) |
Jul 10, 2002 | 0.6774 | 0.6843 | 0.6071 | 0.6105 | 63,297,936 | -0.07(-10.27%) |
Jul 09, 2002 | 0.7002 | 0.7160 | 0.6859 | 0.6804 | 28,102,456 | -0.02(-2.82%) |
Jul 08, 2002 | 0.7103 | 0.7404 | 0.6979 | 0.7002 | 35,761,920 | -0.01(-1.42%) |
Jul 05, 2002 | 0.6836 | 0.7121 | 0.6829 | 0.7103 | 16,818,202 | +0.04(+5.64%) |
Jul 04, 2002 | 0.6452 | 0.6726 | 0.6186 | 0.6724 | 47,856,152 | +0.00(+0.00%) |
Jul 03, 2002 | 0.6452 | 0.6726 | 0.6186 | 0.6724 | 47,765,912 | +0.03(+4.73%) |
Jul 02, 2002 | 0.6703 | 0.6905 | 0.6346 | 0.6420 | 78,300,480 | -0.05(-7.85%) |
Jul 01, 2002 | 0.7542 | 0.7565 | 0.6926 | 0.6967 | 56,763,744 | -0.06(-7.85%) |
Jun 28, 2002 | 0.7524 | 0.7784 | 0.7503 | 0.7561 | 37,211,184 | +0.01(+1.23%) |
Jun 27, 2002 | 0.7623 | 0.7703 | 0.7257 | 0.7469 | 42,507,032 | -0.01(-0.67%) |
Jun 26, 2002 | 0.7151 | 0.7701 | 0.6999 | 0.7519 | 52,359,416 | +0.01(+1.71%) |
Jun 25, 2002 | 0.7623 | 0.7894 | 0.7356 | 0.7393 | 37,885,260 | +0.02(+3.11%) |
Jun 21, 2002 | 0.7485 | 0.7629 | 0.7151 | 0.7170 | 50,491,572 | -0.04(-4.91%) |
Jun 20, 2002 | 0.7963 | 0.7972 | 0.7505 | 0.7540 | 39,974,896 | -0.05(-6.02%) |
Jun 19, 2002 | 0.8108 | 0.8352 | 0.8018 | 0.8023 | 42,785,360 | -0.01(-1.72%) |
Jun 18, 2002 | 0.8142 | 0.8301 | 0.8025 | 0.8163 | 45,277,268 | -0.01(-1.00%) |
Jun 17, 2002 | 0.7623 | 0.8255 | 0.7602 | 0.8246 | 58,667,468 | +0.07(+8.90%) |
Jun 14, 2002 | 0.7170 | 0.7758 | 0.6990 | 0.7572 | 43,864,968 | +0.06(+8.22%) |
Jun 12, 2002 | 0.6995 | 0.7183 | 0.6740 | 0.6997 | 48,108,388 | -0.00(-0.23%) |
Jun 11, 2002 | 0.7604 | 0.7692 | 0.6926 | 0.7013 | 42,826,676 | -0.06(-7.32%) |
Jun 10, 2002 | 0.7358 | 0.7795 | 0.7335 | 0.7567 | 32,928,626 | +0.02(+2.88%) |
Jun 07, 2002 | 0.7128 | 0.7390 | 0.6882 | 0.7356 | 52,218,080 | -0.00(-0.16%) |
Jun 06, 2002 | 0.7846 | 0.7864 | 0.7298 | 0.7367 | 32,769,892 | -0.05(-6.43%) |
Jun 05, 2002 | 0.7928 | 0.8152 | 0.7717 | 0.7873 | 29,254,910 | -0.03(-3.98%) |
May 31, 2002 | 0.8411 | 0.8526 | 0.8175 | 0.8200 | 27,122,872 | -0.05(-6.03%) |
May 28, 2002 | 0.8554 | 0.8736 | 0.8234 | 0.8726 | 31,920,772 | +0.02(+2.43%) |
May 27, 2002 | 0.8692 | 0.8736 | 0.8395 | 0.8519 | 34,296,348 | +0.00(+0.00%) |
May 24, 2002 | 0.8692 | 0.8736 | 0.8395 | 0.8519 | 33,933,216 | -0.02(-2.50%) |
May 23, 2002 | 0.8138 | 0.8772 | 0.7979 | 0.8738 | 33,371,124 | +0.06(+7.65%) |
May 22, 2002 | 0.8124 | 0.8232 | 0.7938 | 0.8117 | 28,273,150 | -0.00(-0.42%) |
May 21, 2002 | 0.8434 | 0.8565 | 0.8066 | 0.8152 | 30,760,710 | -0.02(-2.48%) |
May 20, 2002 | 0.8462 | 0.8531 | 0.8223 | 0.8358 | 25,570,322 | -0.01(-1.62%) |
May 17, 2002 | 0.8411 | 0.8536 | 0.8266 | 0.8496 | 25,178,922 | +0.02(+2.13%) |
May 16, 2002 | 0.8542 | 0.8545 | 0.8138 | 0.8319 | 42,305,896 | -0.02(-2.72%) |
May 15, 2002 | 0.8531 | 0.8762 | 0.8358 | 0.8552 | 57,622,648 | -0.01(-1.06%) |
May 14, 2002 | 0.8276 | 0.8646 | 0.8204 | 0.8644 | 69,654,912 | +0.07(+8.80%) |
May 13, 2002 | 0.7508 | 0.8046 | 0.7494 | 0.7945 | 36,750,204 | +0.05(+6.01%) |
May 10, 2002 | 0.7839 | 0.7864 | 0.7344 | 0.7494 | 27,827,390 | -0.03(-4.15%) |
May 09, 2002 | 0.7979 | 0.8135 | 0.7761 | 0.7818 | 38,463,660 | -0.02(-2.35%) |
May 08, 2002 | 0.7496 | 0.8030 | 0.7416 | 0.8007 | 54,739,340 | +0.09(+13.13%) |
May 07, 2002 | 0.6974 | 0.7186 | 0.6974 | 0.7078 | 33,861,460 | +0.02(+3.15%) |
May 06, 2002 | 0.7347 | 0.7358 | 0.6818 | 0.6862 | 42,493,984 | -0.05(-6.63%) |
May 03, 2002 | 0.7517 | 0.7519 | 0.7158 | 0.7349 | 45,352,288 | -0.02(-2.86%) |
May 02, 2002 | 0.7544 | 0.7745 | 0.7515 | 0.7565 | 39,050,760 | -0.00(-0.60%) |
May 01, 2002 | 0.7487 | 0.7834 | 0.7487 | 0.7611 | 95,631,856 | +0.05(+6.36%) |
Apr 30, 2002 | 0.6643 | 0.7298 | 0.6475 | 0.7156 | 72,707,824 | +0.05(+6.83%) |
Apr 29, 2002 | 0.6714 | 0.6806 | 0.6450 | 0.6698 | 48,803,120 | +0.00(+0.31%) |
Apr 26, 2002 | 0.7381 | 0.7450 | 0.6627 | 0.6678 | 89,284,664 | -0.07(-9.22%) |
Apr 25, 2002 | 0.7878 | 0.8025 | 0.7232 | 0.7356 | 53,702,132 | -0.05(-6.63%) |
Apr 24, 2002 | 0.7793 | 0.7933 | 0.7664 | 0.7878 | 26,914,126 | +0.01(+1.66%) |
Apr 23, 2002 | 0.7774 | 0.7919 | 0.7623 | 0.7749 | 30,509,562 | -0.01(-1.23%) |
Apr 22, 2002 | 0.8076 | 0.8078 | 0.7556 | 0.7846 | 35,398,788 | -0.03(-3.23%) |
Apr 19, 2002 | 0.8188 | 0.8347 | 0.7991 | 0.8108 | 19,389,478 | -0.01(-0.62%) |
Apr 18, 2002 | 0.8255 | 0.8271 | 0.7786 | 0.8158 | 35,283,544 | +0.00(+0.23%) |
Apr 17, 2002 | 0.8462 | 0.8524 | 0.7901 | 0.8140 | 22,147,754 | -0.03(-3.01%) |
Apr 16, 2002 | 0.8372 | 0.8503 | 0.8254 | 0.8393 | 24,497,236 | +0.01(+1.30%) |
Apr 15, 2002 | 0.8232 | 0.8377 | 0.7977 | 0.8285 | 14,027,310 | +0.01(+1.01%) |
Apr 12, 2002 | 0.8163 | 0.8269 | 0.7954 | 0.8202 | 21,130,116 | +0.00(+0.51%) |
Apr 11, 2002 | 0.8244 | 0.8428 | 0.8126 | 0.8161 | 21,908,566 | -0.01(-0.84%) |
Apr 10, 2002 | 0.7841 | 0.8250 | 0.7839 | 0.8230 | 26,922,824 | +0.05(+6.20%) |
Apr 09, 2002 | 0.8053 | 0.8117 | 0.7673 | 0.7749 | 26,479,238 | -0.03(-3.13%) |
Apr 08, 2002 | 0.7901 | 0.8009 | 0.7669 | 0.8000 | 24,785,350 | +0.01(+1.05%) |
Apr 05, 2002 | 0.8032 | 0.8133 | 0.7818 | 0.7917 | 26,780,398 | -0.01(-1.35%) |
Apr 04, 2002 | 0.8037 | 0.8372 | 0.7903 | 0.8025 | 33,756,000 | -0.01(-1.38%) |
Apr 03, 2002 | 0.8483 | 0.8483 | 0.8050 | 0.8138 | 24,094,964 | -0.02(-1.89%) |
Apr 02, 2002 | 0.8338 | 0.8519 | 0.8285 | 0.8294 | 19,165,510 | -0.01(-1.18%) |
Apr 01, 2002 | 0.8221 | 0.8476 | 0.8154 | 0.8393 | 20,235,334 | +0.01(+1.42%) |
Mar 29, 2002 | 0.8623 | 0.8625 | 0.8214 | 0.8276 | 21,317,118 | +0.00(+0.00%) |
Mar 28, 2002 | 0.8623 | 0.8625 | 0.8214 | 0.8276 | 21,309,508 | -0.03(-3.77%) |
Mar 27, 2002 | 0.8416 | 0.8646 | 0.8358 | 0.8600 | 24,684,238 | +0.02(+2.41%) |
Mar 26, 2002 | 0.8333 | 0.8499 | 0.8124 | 0.8398 | 29,154,886 | +0.01(+0.86%) |
Mar 25, 2002 | 0.8568 | 0.8588 | 0.8283 | 0.8326 | 27,981,776 | -0.03(-2.95%) |
Mar 22, 2002 | 0.8816 | 0.8910 | 0.8568 | 0.8579 | 24,052,564 | -0.03(-2.96%) |
Mar 21, 2002 | 0.8381 | 0.8887 | 0.8253 | 0.8841 | 38,858,324 | +0.03(+3.00%) |
Mar 20, 2002 | 0.8784 | 0.8848 | 0.8579 | 0.8584 | 24,862,542 | -0.03(-3.14%) |
Mar 19, 2002 | 0.8749 | 0.8968 | 0.8639 | 0.8862 | 38,968,132 | +0.03(+3.05%) |
Mar 18, 2002 | 0.8425 | 0.8641 | 0.8347 | 0.8600 | 29,636,524 | +0.03(+3.92%) |
Mar 15, 2002 | 0.8381 | 0.8381 | 0.8186 | 0.8276 | 25,300,692 | +0.01(+0.67%) |
Mar 14, 2002 | 0.8414 | 0.8559 | 0.8221 | 0.8221 | 19,778,702 | -0.02(-2.00%) |
Mar 13, 2002 | 0.8280 | 0.8519 | 0.8163 | 0.8388 | 18,910,014 | +0.02(+2.07%) |
Mar 12, 2002 | 0.8230 | 0.8329 | 0.8124 | 0.8218 | 14,134,944 | -0.01(-1.00%) |
Mar 11, 2002 | 0.8266 | 0.8416 | 0.8163 | 0.8301 | 19,741,736 | -0.00(-0.06%) |
Mar 08, 2002 | 1.649 | 0.8531 | 0.8064 | 0.8306 | 27,951,334 | -0.01(-1.03%) |
Mar 05, 2002 | 0.8526 | 0.8715 | 0.8380 | 0.8392 | 63,948,092 | -0.02(-1.90%) |
Mar 04, 2002 | 0.8508 | 0.8673 | 0.8472 | 0.8554 | 67,261,936 | +0.01(+0.88%) |
Mar 01, 2002 | 0.8054 | 0.8560 | 0.7860 | 0.8479 | 58,185,828 | +0.04(+4.67%) |
Feb 28, 2002 | 0.8002 | 0.8229 | 0.7951 | 0.8101 | 54,271,836 | +0.01(+1.51%) |
Feb 27, 2002 | 0.8025 | 0.8237 | 0.7963 | 0.7980 | 66,507,408 | +0.01(+0.70%) |
Feb 26, 2002 | 0.7789 | 0.7996 | 0.7761 | 0.7925 | 38,802,876 | +0.02(+2.15%) |
Feb 25, 2002 | 0.7720 | 0.7812 | 0.7623 | 0.7758 | 56,057,052 | +0.01(+1.49%) |
Feb 22, 2002 | 0.7709 | 0.7777 | 0.7502 | 0.7644 | 36,985,044 | -0.01(-0.85%) |
Feb 21, 2002 | 0.7692 | 0.7881 | 0.7588 | 0.7710 | 77,857,984 | +0.00(+0.12%) |
Feb 20, 2002 | 0.7577 | 0.7778 | 0.7374 | 0.7701 | 57,774,860 | +0.03(+3.83%) |
Feb 19, 2002 | 0.7462 | 0.7473 | 0.7243 | 0.7417 | 42,901,692 | -0.01(-1.87%) |
Feb 18, 2002 | 0.7582 | 0.7626 | 0.7444 | 0.7558 | 25,817,120 | +0.00(+0.00%) |
Feb 15, 2002 | 0.7582 | 0.7626 | 0.7444 | 0.7558 | 25,791,028 | +0.00(+0.46%) |
Feb 14, 2002 | 0.7772 | 0.7905 | 0.7513 | 0.7524 | 32,853,608 | -0.02(-2.76%) |
Feb 13, 2002 | 0.7887 | 0.7954 | 0.7720 | 0.7738 | 35,819,544 | -0.01(-1.42%) |
Feb 12, 2002 | 0.7728 | 0.7979 | 0.7689 | 0.7849 | 48,450,864 | +0.01(+0.96%) |
Feb 11, 2002 | 0.7701 | 0.7873 | 0.7674 | 0.7774 | 43,919,332 | +0.01(+1.11%) |
Feb 08, 2002 | 0.7250 | 0.7703 | 0.7249 | 0.7689 | 57,444,344 | +0.04(+5.57%) |
Feb 07, 2002 | 0.7204 | 0.7484 | 0.7102 | 0.7283 | 76,238,024 | +0.01(+1.42%) |
Feb 06, 2002 | 0.7648 | 0.7716 | 0.7108 | 0.7181 | 53,926,100 | -0.05(-5.92%) |
Feb 05, 2002 | 0.7593 | 0.7904 | 0.7515 | 0.7633 | 54,563,212 | +0.01(+0.97%) |
Feb 04, 2002 | 0.7978 | 0.7985 | 0.7473 | 0.7559 | 53,119,384 | -0.05(-5.82%) |
Feb 01, 2002 | 0.7590 | 0.8100 | 0.7589 | 0.8026 | 99,302,304 | +0.05(+6.32%) |
Jan 31, 2002 | 0.7755 | 0.7976 | 0.7509 | 0.7549 | 55,228,592 | -0.02(-2.00%) |
Jan 30, 2002 | 0.7563 | 0.7745 | 0.7394 | 0.7703 | 49,040,136 | +0.01(+1.90%) |
Jan 29, 2002 | 0.7795 | 0.7872 | 0.7494 | 0.7559 | 29,098,350 | -0.02(-2.98%) |
Jan 28, 2002 | 0.7822 | 0.7915 | 0.7688 | 0.7792 | 39,092,076 | +0.00(+0.16%) |
Jan 25, 2002 | 0.7735 | 0.7818 | 0.7609 | 0.7779 | 30,287,768 | +0.00(+0.36%) |
Jan 24, 2002 | 0.7917 | 0.8048 | 0.7630 | 0.7751 | 44,078,064 | -0.01(-1.79%) |
Jan 23, 2002 | 0.7726 | 0.7916 | 0.7548 | 0.7893 | 39,076,852 | +0.02(+2.29%) |
Jan 22, 2002 | 0.7549 | 0.7749 | 0.7410 | 0.7716 | 66,279,092 | +0.02(+2.08%) |
Jan 21, 2002 | 0.8083 | 0.8163 | 0.7504 | 0.7558 | 83,024,448 | +0.00(+0.00%) |
Jan 18, 2002 | 0.8083 | 0.8163 | 0.7504 | 0.7558 | 82,604,784 | -0.05(-6.38%) |
Jan 17, 2002 | 0.7800 | 0.8180 | 0.7701 | 0.8073 | 94,727,288 | +0.01(+1.61%) |
Jan 16, 2002 | 0.7927 | 0.8065 | 0.7882 | 0.7946 | 62,928,280 | +0.00(+0.23%) |
Jan 15, 2002 | 0.7895 | 0.7962 | 0.7732 | 0.7927 | 63,752,392 | +0.00(+0.36%) |
Jan 14, 2002 | 0.7958 | 0.8034 | 0.7824 | 0.7899 | 64,796,124 | -0.00(-0.61%) |
Jan 11, 2002 | 0.7899 | 0.8010 | 0.7897 | 0.7947 | 48,194,280 | +0.02(+1.98%) |
Jan 10, 2002 | 0.7611 | 0.7910 | 0.7584 | 0.7793 | 71,960,904 | +0.02(+3.13%) |