Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 0.4380 | 0.4433 | 0.4361 | 0.4433 | 394,389 | +0.00(+0.96%) |
Sep 27, 2002 | 0.4407 | 0.4441 | 0.4391 | 0.4391 | 130,278 | -0.00(-0.86%) |
Sep 26, 2002 | 0.4454 | 0.4458 | 0.4412 | 0.4429 | 119,619 | -0.00(-0.33%) |
Sep 25, 2002 | 0.4431 | 0.4448 | 0.4348 | 0.4443 | 178,837 | +0.00(+0.72%) |
Sep 24, 2002 | 0.4416 | 0.4416 | 0.4401 | 0.4412 | 121,988 | -0.00(-0.43%) |
Sep 23, 2002 | 0.4475 | 0.4475 | 0.4397 | 0.4431 | 110,144 | -0.01(-1.92%) |
Sep 20, 2002 | 0.4492 | 0.4517 | 0.4471 | 0.4517 | 58,033 | +0.00(+0.14%) |
Sep 19, 2002 | 0.4551 | 0.4551 | 0.4496 | 0.4511 | 118,435 | -0.00(-0.79%) |
Sep 18, 2002 | 0.4581 | 0.4585 | 0.4538 | 0.4547 | 482,031 | -0.00(-1.06%) |
Sep 17, 2002 | 0.4553 | 0.4621 | 0.4553 | 0.4595 | 176,468 | +0.00(+0.97%) |
Sep 16, 2002 | 0.4559 | 0.4559 | 0.4538 | 0.4551 | 52,111 | -0.00(-0.19%) |
Sep 13, 2002 | 0.4477 | 0.4559 | 0.4477 | 0.4559 | 214,367 | +0.00(+0.65%) |
Sep 12, 2002 | 0.4600 | 0.4602 | 0.4528 | 0.4530 | 161,071 | -0.01(-1.83%) |
Sep 11, 2002 | 0.4629 | 0.4629 | 0.4614 | 0.4614 | 16,580 | -0.00(-0.32%) |
Sep 10, 2002 | 0.4711 | 0.4714 | 0.4610 | 0.4629 | 82,904 | -0.01(-1.35%) |
Sep 09, 2002 | 0.4771 | 0.4773 | 0.4676 | 0.4692 | 126,725 | -0.01(-1.51%) |
Sep 06, 2002 | 0.4612 | 0.4802 | 0.4612 | 0.4764 | 39,675,780 | +0.02(+4.11%) |
Sep 05, 2002 | 0.4530 | 0.4576 | 0.4496 | 0.4576 | 93,563 | +0.00(+0.51%) |
Sep 04, 2002 | 0.4456 | 0.4591 | 0.4437 | 0.4553 | 112,513 | +0.01(+2.52%) |
Sep 03, 2002 | 0.4612 | 0.4616 | 0.4439 | 0.4441 | 133,831 | -0.02(-4.15%) |
Aug 30, 2002 | 0.4629 | 0.4644 | 0.4619 | 0.4633 | 233,317 | +0.00(+0.09%) |
Aug 29, 2002 | 0.4644 | 0.4644 | 0.4595 | 0.4629 | 176,468 | -0.00(-0.68%) |
Aug 28, 2002 | 0.4665 | 0.4684 | 0.4648 | 0.4661 | 2,131,833 | -0.00(-0.54%) |
Aug 27, 2002 | 0.4635 | 0.4787 | 0.4635 | 0.4686 | 168,177 | +0.00(+0.50%) |
Aug 26, 2002 | 0.4627 | 0.4676 | 0.4623 | 0.4663 | 121,988 | +0.00(+0.82%) |
Aug 23, 2002 | 0.4663 | 0.4663 | 0.4625 | 0.4625 | 473,740 | -0.00(-0.77%) |
Aug 22, 2002 | 0.4644 | 0.4699 | 0.4623 | 0.4661 | 98,301 | +0.00(+0.59%) |
Aug 21, 2002 | 0.4581 | 0.4669 | 0.4581 | 0.4633 | 68,692 | +0.01(+1.20%) |
Aug 20, 2002 | 0.4578 | 0.4591 | 0.4570 | 0.4578 | 74,614 | -0.01(-1.41%) |
Aug 16, 2002 | 0.4749 | 0.4749 | 0.4633 | 0.4644 | 164,624 | -0.01(-2.31%) |
Aug 15, 2002 | 0.4528 | 0.4811 | 0.4507 | 0.4754 | 148,043 | +0.03(+6.23%) |
Aug 14, 2002 | 0.4384 | 0.4532 | 0.4384 | 0.4475 | 229,764 | +0.01(+2.07%) |
Aug 13, 2002 | 0.4359 | 0.4424 | 0.4327 | 0.4384 | 473,740 | -0.00(-0.14%) |
Aug 12, 2002 | 0.4469 | 0.4479 | 0.4369 | 0.4391 | 319,774 | +0.03(+7.16%) |
Aug 07, 2002 | 0.4002 | 0.4099 | 0.4002 | 0.4097 | 163,440 | +0.01(+2.43%) |
Aug 06, 2002 | 0.3903 | 0.4053 | 0.3903 | 0.4000 | 208,445 | +0.01(+3.55%) |
Aug 05, 2002 | 0.3990 | 0.4021 | 0.3863 | 0.3863 | 178,837 | -0.01(-3.17%) |
Aug 02, 2002 | 0.4011 | 0.4030 | 0.3990 | 0.3990 | 303,194 | -0.00(-0.53%) |
Aug 01, 2002 | 0.3949 | 0.4017 | 0.3937 | 0.4011 | 87,642 | +0.01(+2.15%) |
Jul 31, 2002 | 0.3865 | 0.3933 | 0.3812 | 0.3926 | 84,088 | +0.01(+1.58%) |
Jul 30, 2002 | 0.3861 | 0.3892 | 0.3842 | 0.3865 | 67,508 | +0.00(+0.11%) |
Jul 29, 2002 | 0.3726 | 0.3865 | 0.3726 | 0.3861 | 432,288 | +0.02(+4.16%) |
Jul 26, 2002 | 0.3683 | 0.3707 | 0.3660 | 0.3707 | 45,005 | +0.00(+0.63%) |
Jul 25, 2002 | 0.3726 | 0.3743 | 0.3652 | 0.3683 | 246,345 | -0.00(-0.29%) |
Jul 24, 2002 | 0.3721 | 0.3736 | 0.3527 | 0.3694 | 389,651 | -0.00(-0.74%) |
Jul 23, 2002 | 0.3920 | 0.3920 | 0.3715 | 0.3721 | 185,943 | -0.02(-5.21%) |
Jul 22, 2002 | 0.3990 | 0.4011 | 0.3926 | 0.3926 | 56,848 | -0.01(-2.72%) |
Jul 19, 2002 | 0.4137 | 0.4139 | 0.4032 | 0.4036 | 383,729 | -0.01(-2.70%) |
Jul 17, 2002 | 0.4222 | 0.4222 | 0.4137 | 0.4148 | 65,139 | -0.04(-8.77%) |
Jul 12, 2002 | 0.4591 | 0.4593 | 0.4547 | 0.4547 | 236,870 | -0.00(-0.78%) |
Jul 11, 2002 | 0.4695 | 0.4697 | 0.4583 | 0.4583 | 362,411 | -0.01(-2.65%) |
Jul 10, 2002 | 0.4726 | 0.4730 | 0.4697 | 0.4707 | 104,222 | -0.00(-0.67%) |
Jul 09, 2002 | 0.4728 | 0.4739 | 0.4728 | 0.4739 | 654,946 | +0.00(+0.22%) |
Jul 08, 2002 | 0.4581 | 0.4728 | 0.4581 | 0.4728 | 286,613 | +0.01(+2.85%) |
Jul 05, 2002 | 0.4608 | 0.4623 | 0.4538 | 0.4597 | 829,046 | -0.00(-0.50%) |
Jul 04, 2002 | 0.4771 | 0.4802 | 0.4616 | 0.4621 | 104,222 | +0.00(+0.00%) |
Jul 03, 2002 | 0.4771 | 0.4802 | 0.4616 | 0.4621 | 104,222 | -0.01(-2.45%) |
Jul 02, 2002 | 0.4823 | 0.4823 | 0.4707 | 0.4737 | 150,412 | -0.01(-1.84%) |
Jul 01, 2002 | 0.4741 | 0.4825 | 0.4741 | 0.4825 | 18,949 | +0.01(+1.42%) |
Jun 28, 2002 | 0.4834 | 0.4834 | 0.4697 | 0.4758 | 288,981 | -0.01(-2.00%) |
Jun 27, 2002 | 0.4918 | 0.4939 | 0.4855 | 0.4855 | 126,725 | -0.00(-0.30%) |
Jun 26, 2002 | 0.4897 | 0.4939 | 0.4834 | 0.4870 | 124,356 | -0.01(-1.41%) |
Jun 25, 2002 | 0.4876 | 0.4992 | 0.4876 | 0.4939 | 234,501 | +0.00(+0.00%) |
Jun 21, 2002 | 0.4920 | 0.4939 | 0.4897 | 0.4939 | 221,473 | -0.00(-0.04%) |
Jun 20, 2002 | 0.5172 | 0.5172 | 0.4942 | 0.4942 | 489,137 | -0.01(-2.82%) |
Jun 19, 2002 | 0.5034 | 0.5100 | 0.5024 | 0.5085 | 801,806 | +0.00(+0.42%) |
Jun 18, 2002 | 0.5024 | 0.5066 | 0.4992 | 0.5064 | 287,797 | +0.00(+0.80%) |
Jun 17, 2002 | 0.5013 | 0.5062 | 0.4961 | 0.5024 | 423,997 | +0.01(+1.28%) |
Jun 14, 2002 | 0.4771 | 0.4961 | 0.4771 | 0.4961 | 1,031,570 | +0.02(+4.86%) |
Jun 12, 2002 | 0.4781 | 0.4781 | 0.4707 | 0.4730 | 245,160 | -0.01(-1.06%) |
Jun 11, 2002 | 0.4844 | 0.4847 | 0.4752 | 0.4781 | 454,791 | -0.01(-1.31%) |
Jun 10, 2002 | 0.4855 | 0.4887 | 0.4844 | 0.4844 | 390,836 | -0.00(-0.43%) |
Jun 07, 2002 | 0.4918 | 0.4967 | 0.4802 | 0.4866 | 395,573 | -0.01(-1.83%) |
Jun 06, 2002 | 0.4961 | 0.5034 | 0.4946 | 0.4956 | 107,776 | -0.00(-0.55%) |
Jun 05, 2002 | 0.4804 | 0.4999 | 0.4804 | 0.4984 | 86,457 | +0.02(+3.55%) |
May 31, 2002 | 0.4756 | 0.4813 | 0.4756 | 0.4813 | 67,508 | +0.01(+1.79%) |
May 28, 2002 | 0.4623 | 0.4728 | 0.4623 | 0.4728 | 177,652 | +0.01(+2.28%) |
May 27, 2002 | 0.4623 | 0.4623 | 0.4602 | 0.4623 | 11,843 | +0.00(+0.00%) |
May 24, 2002 | 0.4623 | 0.4623 | 0.4602 | 0.4623 | 11,843 | +0.00(+0.05%) |
May 23, 2002 | 0.4591 | 0.4633 | 0.4583 | 0.4621 | 204,892 | +0.00(+0.92%) |
May 22, 2002 | 0.4597 | 0.4597 | 0.4538 | 0.4578 | 80,535 | -0.00(-0.50%) |
May 21, 2002 | 0.4595 | 0.4602 | 0.4540 | 0.4602 | 142,122 | +0.00(+0.00%) |
May 20, 2002 | 0.4612 | 0.4612 | 0.4602 | 0.4602 | 37,899 | +0.00(+0.79%) |
May 17, 2002 | 0.4562 | 0.4566 | 0.4538 | 0.4566 | 72,245 | -0.00(-0.32%) |
May 16, 2002 | 0.4559 | 0.4610 | 0.4559 | 0.4581 | 204,892 | +0.00(+0.00%) |
May 15, 2002 | 0.4581 | 0.4602 | 0.4572 | 0.4581 | 111,329 | -0.00(-0.46%) |
May 14, 2002 | 0.4644 | 0.4652 | 0.4551 | 0.4602 | 8,645,767 | -0.00(-0.23%) |
May 13, 2002 | 0.4264 | 0.4661 | 0.4264 | 0.4612 | 1,410,562 | +0.03(+8.17%) |
May 10, 2002 | 0.4053 | 0.4266 | 0.4053 | 0.4264 | 554,276 | +0.02(+6.20%) |
May 09, 2002 | 0.4063 | 0.4063 | 0.4000 | 0.4015 | 210,814 | +0.01(+1.66%) |
May 08, 2002 | 0.3937 | 0.3949 | 0.3928 | 0.3949 | 29,608 | +0.00(+0.43%) |
May 07, 2002 | 0.3968 | 0.4057 | 0.3905 | 0.3933 | 98,301 | -0.01(-1.43%) |
May 06, 2002 | 0.4002 | 0.4032 | 0.3990 | 0.3990 | 91,195 | -0.00(-0.47%) |
May 03, 2002 | 0.4000 | 0.4023 | 0.3971 | 0.4009 | 135,016 | -0.00(-0.05%) |
May 02, 2002 | 0.3937 | 0.4011 | 0.3922 | 0.4011 | 146,859 | +0.01(+3.26%) |
May 01, 2002 | 0.3916 | 0.3916 | 0.3863 | 0.3884 | 56,848 | -0.00(-1.08%) |
Apr 30, 2002 | 0.3857 | 0.3926 | 0.3840 | 0.3926 | 100,669 | +0.01(+1.92%) |
Apr 29, 2002 | 0.3884 | 0.3884 | 0.3852 | 0.3852 | 22,502 | -0.00(-1.14%) |
Apr 26, 2002 | 0.3916 | 0.3935 | 0.3873 | 0.3897 | 53,295 | -0.00(-0.65%) |
Apr 25, 2002 | 0.3941 | 0.3941 | 0.3888 | 0.3922 | 46,189 | -0.00(-0.85%) |
Apr 24, 2002 | 0.3958 | 0.3979 | 0.3935 | 0.3956 | 58,033 | -0.00(-0.05%) |
Apr 23, 2002 | 0.3979 | 0.3979 | 0.3926 | 0.3958 | 175,284 | -0.00(-0.58%) |
Apr 22, 2002 | 0.4053 | 0.4055 | 0.3979 | 0.3981 | 784,040 | -0.01(-2.28%) |
Apr 19, 2002 | 0.4057 | 0.4076 | 0.4053 | 0.4074 | 279,507 | +0.00(+0.52%) |
Apr 18, 2002 | 0.4011 | 0.4070 | 0.4011 | 0.4053 | 900,107 | +0.01(+1.59%) |
Apr 17, 2002 | 0.3914 | 0.4000 | 0.3884 | 0.3990 | 150,412 | +0.01(+3.34%) |
Apr 16, 2002 | 0.3778 | 0.3928 | 0.3774 | 0.3861 | 194,233 | +0.01(+2.18%) |
Apr 15, 2002 | 0.3673 | 0.3778 | 0.3671 | 0.3778 | 287,797 | +0.01(+2.64%) |
Apr 12, 2002 | 0.3679 | 0.3681 | 0.3658 | 0.3681 | 135,016 | -0.00(-0.06%) |
Apr 11, 2002 | 0.3732 | 0.3732 | 0.3679 | 0.3683 | 36,714 | -0.00(-0.74%) |
Apr 10, 2002 | 0.3694 | 0.3736 | 0.3673 | 0.3711 | 113,697 | +0.00(+0.51%) |
Apr 09, 2002 | 0.3620 | 0.3692 | 0.3620 | 0.3692 | 72,245 | +0.01(+1.39%) |
Apr 08, 2002 | 0.3612 | 0.3641 | 0.3607 | 0.3641 | 31,977 | +0.00(+0.58%) |
Apr 05, 2002 | 0.3631 | 0.3631 | 0.3610 | 0.3620 | 18,949 | -0.00(-0.52%) |
Apr 04, 2002 | 0.3641 | 0.3656 | 0.3631 | 0.3639 | 76,982 | +0.00(+0.06%) |
Apr 03, 2002 | 0.3656 | 0.3671 | 0.3631 | 0.3637 | 39,083 | -0.00(-0.12%) |
Apr 02, 2002 | 0.3574 | 0.3641 | 0.3574 | 0.3641 | 3,197,749 | +0.01(+1.47%) |
Apr 01, 2002 | 0.3637 | 0.3652 | 0.3588 | 0.3588 | 177,652 | -0.01(-2.02%) |
Mar 29, 2002 | 0.3631 | 0.3662 | 0.3631 | 0.3662 | 60,401 | +0.00(+0.00%) |
Mar 28, 2002 | 0.3631 | 0.3662 | 0.3631 | 0.3662 | 60,401 | +0.00(+0.58%) |
Mar 27, 2002 | 0.3639 | 0.3641 | 0.3631 | 0.3641 | 2,724,008 | +0.00(+0.58%) |
Mar 26, 2002 | 0.3633 | 0.3633 | 0.3620 | 0.3620 | 24,871 | +0.00(+0.23%) |
Mar 25, 2002 | 0.3603 | 0.3612 | 0.3593 | 0.3612 | 78,167 | +0.00(+0.23%) |
Mar 22, 2002 | 0.3612 | 0.3618 | 0.3586 | 0.3603 | 121,988 | -0.00(-0.18%) |
Mar 21, 2002 | 0.3451 | 0.3610 | 0.3451 | 0.3610 | 183,574 | +0.01(+3.95%) |
Mar 20, 2002 | 0.3447 | 0.3479 | 0.3447 | 0.3472 | 33,161 | +0.00(+0.92%) |
Mar 19, 2002 | 0.3409 | 0.3451 | 0.3409 | 0.3441 | 29,608 | +0.00(+1.24%) |
Mar 18, 2002 | 0.3386 | 0.3409 | 0.3386 | 0.3398 | 58,033 | +0.00(+0.62%) |
Mar 15, 2002 | 0.3417 | 0.3417 | 0.3369 | 0.3377 | 133,831 | -0.01(-1.54%) |
Mar 14, 2002 | 0.3466 | 0.3481 | 0.3420 | 0.3430 | 161,071 | -0.00(-0.43%) |
Mar 13, 2002 | 0.3517 | 0.3527 | 0.3428 | 0.3445 | 305,562 | -0.01(-1.92%) |
Mar 12, 2002 | 0.3607 | 0.3607 | 0.3510 | 0.3512 | 408,601 | -0.01(-2.23%) |
Mar 11, 2002 | 0.3595 | 0.3610 | 0.3588 | 0.3593 | 29,608 | -0.00(-0.06%) |
Mar 08, 2002 | 0.3650 | 0.3650 | 0.3584 | 0.3595 | 104,222 | -0.00(-1.22%) |
Mar 07, 2002 | 0.3654 | 0.3679 | 0.3631 | 0.3639 | 6,040,193 | -0.00(-0.06%) |
Mar 06, 2002 | 0.3610 | 0.3671 | 0.3610 | 0.3641 | 185,943 | +0.00(+1.23%) |
Mar 05, 2002 | 0.3582 | 0.3610 | 0.3576 | 0.3597 | 236,870 | +0.00(+0.24%) |
Mar 04, 2002 | 0.3567 | 0.3605 | 0.3567 | 0.3588 | 403,863 | +0.00(+0.53%) |
Mar 01, 2002 | 0.3544 | 0.3576 | 0.3536 | 0.3569 | 80,535 | +0.00(+0.96%) |
Feb 28, 2002 | 0.3515 | 0.3565 | 0.3515 | 0.3536 | 631,259 | +0.01(+2.76%) |
Feb 27, 2002 | 0.3403 | 0.3451 | 0.3403 | 0.3441 | 294,903 | +0.00(+0.93%) |
Feb 26, 2002 | 0.3451 | 0.3451 | 0.3407 | 0.3409 | 547,170 | -0.00(-0.92%) |
Feb 25, 2002 | 0.3420 | 0.3441 | 0.3403 | 0.3441 | 716,532 | -0.00(-0.55%) |
Feb 22, 2002 | 0.3529 | 0.3529 | 0.3455 | 0.3460 | 274,769 | -0.01(-2.56%) |
Feb 21, 2002 | 0.3567 | 0.3567 | 0.3527 | 0.3550 | 631,259 | -0.00(-0.77%) |
Feb 20, 2002 | 0.3567 | 0.3578 | 0.3504 | 0.3578 | 518,746 | +0.00(+0.30%) |
Feb 19, 2002 | 0.3557 | 0.3584 | 0.3557 | 0.3567 | 735,482 | -0.00(-0.12%) |
Feb 18, 2002 | 0.3588 | 0.3610 | 0.3546 | 0.3572 | 613,494 | +0.00(+0.00%) |
Feb 15, 2002 | 0.3588 | 0.3610 | 0.3546 | 0.3572 | 355,305 | +0.00(+0.12%) |
Feb 14, 2002 | 0.3546 | 0.3593 | 0.3546 | 0.3567 | 785,225 | +0.00(+0.00%) |
Feb 13, 2002 | 0.3462 | 0.3586 | 0.3462 | 0.3567 | 560,198 | +0.01(+2.67%) |
Feb 12, 2002 | 0.3451 | 0.3479 | 0.3398 | 0.3474 | 181,205 | +0.00(+0.67%) |
Feb 11, 2002 | 0.3394 | 0.3483 | 0.3394 | 0.3451 | 420,444 | +0.01(+1.87%) |
Feb 08, 2002 | 0.3293 | 0.3449 | 0.3282 | 0.3388 | 548,354 | +0.02(+6.08%) |
Feb 07, 2002 | 0.3008 | 0.3293 | 0.3008 | 0.3194 | 422,813 | +0.02(+7.84%) |
Feb 06, 2002 | 0.3008 | 0.3008 | 0.2945 | 0.2962 | 1,645,064 | -0.00(-1.54%) |
Feb 05, 2002 | 0.3040 | 0.3040 | 0.2966 | 0.3008 | 3,197,749 | -0.01(-1.72%) |
Feb 04, 2002 | 0.3261 | 0.3261 | 0.3025 | 0.3061 | 242,792 | -0.02(-6.15%) |
Feb 01, 2002 | 0.3268 | 0.3293 | 0.3251 | 0.3261 | 1,887,856 | -0.00(-0.26%) |
Jan 31, 2002 | 0.3299 | 0.3398 | 0.3251 | 0.3270 | 272,400 | -0.00(-1.02%) |
Jan 30, 2002 | 0.3287 | 0.3534 | 0.3251 | 0.3303 | 499,796 | -0.01(-2.61%) |
Jan 29, 2002 | 0.3327 | 0.3574 | 0.3327 | 0.3392 | 392,020 | +0.01(+1.97%) |
Jan 28, 2002 | 0.3373 | 0.3373 | 0.3327 | 0.3327 | 52,111 | -0.01(-1.50%) |
Jan 25, 2002 | 0.3293 | 0.3377 | 0.3244 | 0.3377 | 249,898 | +0.01(+1.91%) |
Jan 24, 2002 | 0.3314 | 0.3369 | 0.3306 | 0.3314 | 246,345 | -0.00(-0.70%) |
Jan 23, 2002 | 0.3282 | 0.3346 | 0.3230 | 0.3337 | 528,220 | +0.01(+1.67%) |
Jan 22, 2002 | 0.3379 | 0.3493 | 0.3282 | 0.3282 | 245,160 | -0.01(-2.87%) |
Jan 21, 2002 | 0.3344 | 0.3388 | 0.3344 | 0.3379 | 415,707 | +0.00(+0.00%) |
Jan 18, 2002 | 0.3344 | 0.3388 | 0.3344 | 0.3379 | 415,707 | +0.00(+0.88%) |
Jan 17, 2002 | 0.3287 | 0.3369 | 0.3287 | 0.3350 | 422,813 | +0.00(+1.28%) |
Jan 16, 2002 | 0.3183 | 0.3318 | 0.3177 | 0.3308 | 785,225 | +0.01(+3.77%) |
Jan 15, 2002 | 0.3071 | 0.3219 | 0.3071 | 0.3187 | 402,679 | +0.01(+3.42%) |
Jan 14, 2002 | 0.2991 | 0.3092 | 0.2991 | 0.3082 | 6,513,934 | +0.01(+2.74%) |
Jan 11, 2002 | 0.3025 | 0.3054 | 0.2997 | 0.3000 | 116,066 | -0.00(-1.32%) |
Jan 10, 2002 | 0.3124 | 0.3145 | 0.3040 | 0.3040 | 278,322 | +0.00(+0.42%) |