Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 0.7390 | 0.7400 | 0.7302 | 0.7302 | 274,895 | -0.01(-1.26%) |
Jul 30, 2002 | 0.7307 | 0.7542 | 0.7281 | 0.7395 | 700,093 | +0.01(+1.14%) |
Jul 29, 2002 | 0.7289 | 0.7410 | 0.7208 | 0.7312 | 731,736 | +0.01(+0.70%) |
Jul 26, 2002 | 0.7289 | 0.7291 | 0.7208 | 0.7261 | 464,751 | -0.01(-1.27%) |
Jul 25, 2002 | 0.7332 | 0.7448 | 0.7286 | 0.7355 | 316,426 | -0.00(-0.41%) |
Jul 24, 2002 | 0.7054 | 0.7572 | 0.6927 | 0.7385 | 745,580 | +0.02(+3.00%) |
Jul 23, 2002 | 0.7218 | 0.7309 | 0.7157 | 0.7170 | 854,351 | -0.01(-1.08%) |
Jul 22, 2002 | 0.7312 | 0.7377 | 0.7205 | 0.7248 | 265,007 | -0.02(-2.35%) |
Jul 19, 2002 | 0.7448 | 0.7537 | 0.7423 | 0.7423 | 176,012 | -0.01(-0.94%) |
Jul 17, 2002 | 0.7408 | 0.7519 | 0.7405 | 0.7494 | 514,193 | -0.03(-3.42%) |
Jul 12, 2002 | 0.7974 | 0.7974 | 0.7716 | 0.7759 | 427,175 | -0.02(-2.45%) |
Jul 11, 2002 | 0.8027 | 0.8027 | 0.7921 | 0.7954 | 583,411 | -0.01(-1.56%) |
Jul 10, 2002 | 0.7972 | 0.8118 | 0.7860 | 0.8080 | 261,051 | +0.01(+1.36%) |
Jul 09, 2002 | 0.8078 | 0.8078 | 0.7972 | 0.7972 | 219,520 | -0.01(-1.41%) |
Jul 08, 2002 | 0.8169 | 0.8169 | 0.8085 | 0.8085 | 286,761 | -0.01(-1.11%) |
Jul 05, 2002 | 0.8100 | 0.8176 | 0.8093 | 0.8176 | 181,945 | +0.01(+0.94%) |
Jul 04, 2002 | 0.7838 | 0.8126 | 0.7807 | 0.8100 | 516,170 | +0.00(+0.00%) |
Jul 03, 2002 | 0.7838 | 0.8126 | 0.7807 | 0.8100 | 516,170 | +0.03(+3.35%) |
Jul 02, 2002 | 0.7838 | 0.7838 | 0.7772 | 0.7838 | 181,945 | -0.00(-0.23%) |
Jul 01, 2002 | 0.7898 | 0.7898 | 0.7822 | 0.7855 | 45,486 | -0.01(-0.99%) |
Jun 28, 2002 | 0.7994 | 0.7994 | 0.7835 | 0.7934 | 156,235 | -0.01(-1.07%) |
Jun 27, 2002 | 0.7845 | 0.8020 | 0.7797 | 0.8020 | 346,091 | +0.02(+2.65%) |
Jun 26, 2002 | 0.7585 | 0.7812 | 0.7585 | 0.7812 | 913,681 | +0.02(+2.28%) |
Jun 25, 2002 | 0.7691 | 0.7731 | 0.7638 | 0.7638 | 547,813 | -0.00(-0.63%) |
Jun 21, 2002 | 0.7706 | 0.7724 | 0.7615 | 0.7686 | 468,706 | -0.01(-0.75%) |
Jun 20, 2002 | 0.7812 | 0.7812 | 0.7711 | 0.7744 | 106,793 | -0.00(-0.33%) |
Jun 19, 2002 | 0.7767 | 0.7800 | 0.7741 | 0.7769 | 81,084 | +0.00(+0.26%) |
Jun 18, 2002 | 0.7711 | 0.7754 | 0.7666 | 0.7749 | 100,860 | +0.01(+0.86%) |
Jun 17, 2002 | 0.7486 | 0.7683 | 0.7486 | 0.7683 | 94,927 | +0.02(+2.29%) |
Jun 14, 2002 | 0.7602 | 0.7602 | 0.7418 | 0.7511 | 116,682 | -0.03(-3.48%) |
Jun 12, 2002 | 0.7582 | 0.7787 | 0.7582 | 0.7782 | 308,515 | +0.02(+2.46%) |
Jun 11, 2002 | 0.7693 | 0.7729 | 0.7539 | 0.7595 | 460,796 | -0.01(-1.09%) |
Jun 10, 2002 | 0.7901 | 0.7901 | 0.7638 | 0.7678 | 405,421 | -0.02(-2.82%) |
Jun 07, 2002 | 0.7858 | 0.7936 | 0.7858 | 0.7901 | 112,726 | +0.00(+0.22%) |
Jun 06, 2002 | 0.7825 | 0.7951 | 0.7815 | 0.7883 | 193,811 | +0.01(+1.30%) |
Jun 05, 2002 | 0.7726 | 0.7822 | 0.7630 | 0.7782 | 314,448 | -0.01(-1.16%) |
May 31, 2002 | 0.7838 | 0.7903 | 0.7795 | 0.7873 | 164,146 | -0.01(-1.49%) |
May 28, 2002 | 0.7881 | 0.8020 | 0.7838 | 0.7992 | 589,344 | +0.01(+0.77%) |
May 27, 2002 | 0.7916 | 0.7949 | 0.7906 | 0.7931 | 63,285 | +0.00(+0.00%) |
May 24, 2002 | 0.7916 | 0.7949 | 0.7906 | 0.7931 | 63,285 | -0.00(-0.06%) |
May 23, 2002 | 0.7972 | 0.7972 | 0.7868 | 0.7936 | 195,788 | -0.00(-0.51%) |
May 22, 2002 | 0.7903 | 0.8032 | 0.7903 | 0.7977 | 553,746 | +0.01(+0.93%) |
May 21, 2002 | 0.7812 | 0.7916 | 0.7812 | 0.7903 | 199,744 | +0.01(+1.16%) |
May 20, 2002 | 0.7759 | 0.7812 | 0.7759 | 0.7812 | 29,664 | +0.00(+0.03%) |
May 17, 2002 | 0.7762 | 0.7838 | 0.7762 | 0.7810 | 108,771 | +0.01(+0.72%) |
May 16, 2002 | 0.7605 | 0.7787 | 0.7605 | 0.7754 | 431,131 | +0.02(+2.06%) |
May 15, 2002 | 0.7585 | 0.7633 | 0.7585 | 0.7597 | 146,347 | -0.00(-0.40%) |
May 14, 2002 | 0.7587 | 0.7628 | 0.7587 | 0.7628 | 88,994 | +0.00(+0.60%) |
May 13, 2002 | 0.7557 | 0.7640 | 0.7557 | 0.7582 | 94,927 | +0.00(+0.64%) |
May 10, 2002 | 0.7527 | 0.7595 | 0.7499 | 0.7534 | 122,615 | +0.00(+0.47%) |
May 09, 2002 | 0.7456 | 0.7519 | 0.7456 | 0.7499 | 65,262 | +0.00(+0.24%) |
May 08, 2002 | 0.7552 | 0.7552 | 0.7481 | 0.7481 | 63,285 | -0.01(-1.17%) |
May 07, 2002 | 0.7585 | 0.7585 | 0.7524 | 0.7570 | 51,419 | -0.00(-0.27%) |
May 06, 2002 | 0.7564 | 0.7590 | 0.7509 | 0.7590 | 92,950 | +0.00(+0.23%) |
May 03, 2002 | 0.7436 | 0.7610 | 0.7420 | 0.7572 | 195,788 | +0.01(+1.66%) |
May 02, 2002 | 0.7415 | 0.7458 | 0.7415 | 0.7448 | 53,396 | +0.00(+0.27%) |
May 01, 2002 | 0.7370 | 0.7446 | 0.7370 | 0.7428 | 168,101 | +0.01(+0.89%) |
Apr 30, 2002 | 0.7332 | 0.7362 | 0.7304 | 0.7362 | 124,592 | +0.00(+0.21%) |
Apr 29, 2002 | 0.7345 | 0.7355 | 0.7332 | 0.7347 | 65,262 | +0.00(+0.38%) |
Apr 26, 2002 | 0.7289 | 0.7322 | 0.7256 | 0.7319 | 57,352 | +0.00(+0.38%) |
Apr 25, 2002 | 0.7243 | 0.7314 | 0.7243 | 0.7291 | 65,262 | +0.00(+0.66%) |
Apr 24, 2002 | 0.7213 | 0.7243 | 0.7109 | 0.7243 | 243,252 | +0.00(+0.39%) |
Apr 23, 2002 | 0.7203 | 0.7218 | 0.7168 | 0.7216 | 9,888,332 | +0.00(+0.14%) |
Apr 22, 2002 | 0.7241 | 0.7254 | 0.7205 | 0.7205 | 65,262 | -0.00(-0.28%) |
Apr 19, 2002 | 0.7130 | 0.7276 | 0.7130 | 0.7226 | 369,823 | +0.01(+1.74%) |
Apr 18, 2002 | 0.7094 | 0.7102 | 0.7061 | 0.7102 | 94,927 | -0.00(-0.04%) |
Apr 17, 2002 | 0.7165 | 0.7165 | 0.7041 | 0.7104 | 128,548 | -0.01(-0.71%) |
Apr 16, 2002 | 0.7183 | 0.7195 | 0.7127 | 0.7155 | 100,860 | -0.00(-0.25%) |
Apr 15, 2002 | 0.7168 | 0.7180 | 0.7127 | 0.7173 | 239,297 | -0.00(-0.04%) |
Apr 12, 2002 | 0.7028 | 0.7190 | 0.7028 | 0.7175 | 124,592 | +0.02(+2.20%) |
Apr 11, 2002 | 0.7006 | 0.7069 | 0.6902 | 0.7021 | 164,146 | +0.01(+0.84%) |
Apr 10, 2002 | 0.6864 | 0.6963 | 0.6864 | 0.6963 | 201,721 | +0.01(+1.59%) |
Apr 09, 2002 | 0.6927 | 0.6940 | 0.6834 | 0.6854 | 142,391 | -0.01(-1.20%) |
Apr 08, 2002 | 0.6940 | 0.6940 | 0.6887 | 0.6937 | 243,252 | -0.00(-0.22%) |
Apr 05, 2002 | 0.7028 | 0.7028 | 0.6953 | 0.6953 | 63,285 | -0.01(-0.72%) |
Apr 04, 2002 | 0.7102 | 0.7132 | 0.7003 | 0.7003 | 348,069 | -0.01(-1.53%) |
Apr 03, 2002 | 0.7056 | 0.7125 | 0.7056 | 0.7112 | 47,463 | +0.01(+0.97%) |
Apr 02, 2002 | 0.7049 | 0.7059 | 0.6963 | 0.7044 | 114,704 | -0.00(-0.29%) |
Apr 01, 2002 | 0.7061 | 0.7092 | 0.7031 | 0.7064 | 152,280 | -0.00(-0.18%) |
Mar 29, 2002 | 0.7082 | 0.7114 | 0.7074 | 0.7077 | 197,766 | +0.00(+0.00%) |
Mar 28, 2002 | 0.7082 | 0.7114 | 0.7074 | 0.7077 | 71,195 | +0.00(+0.04%) |
Mar 27, 2002 | 0.7261 | 0.7261 | 0.7071 | 0.7074 | 144,369 | -0.02(-2.51%) |
Mar 26, 2002 | 0.7157 | 0.7264 | 0.7130 | 0.7256 | 168,101 | +0.01(+1.23%) |
Mar 25, 2002 | 0.7266 | 0.7266 | 0.7084 | 0.7168 | 215,565 | -0.01(-1.53%) |
Mar 22, 2002 | 0.7066 | 0.7304 | 0.7066 | 0.7279 | 599,232 | +0.02(+3.23%) |
Mar 21, 2002 | 0.7104 | 0.7119 | 0.6978 | 0.7051 | 439,041 | -0.01(-0.82%) |
Mar 20, 2002 | 0.7281 | 0.7322 | 0.7104 | 0.7109 | 528,036 | -0.02(-2.67%) |
Mar 19, 2002 | 0.7347 | 0.7357 | 0.7279 | 0.7304 | 146,347 | -0.00(-0.58%) |
Mar 18, 2002 | 0.7036 | 0.7347 | 0.7036 | 0.7347 | 401,466 | +0.03(+4.61%) |
Mar 15, 2002 | 0.7028 | 0.7028 | 0.6986 | 0.7023 | 81,084 | -0.00(-0.32%) |
Mar 14, 2002 | 0.7056 | 0.7097 | 0.7046 | 0.7046 | 114,704 | +0.00(+0.25%) |
Mar 13, 2002 | 0.7119 | 0.7119 | 0.6978 | 0.7028 | 239,297 | -0.01(-1.45%) |
Mar 12, 2002 | 0.7178 | 0.7183 | 0.7130 | 0.7132 | 172,056 | -0.01(-0.77%) |
Mar 11, 2002 | 0.6948 | 0.7256 | 0.6932 | 0.7188 | 355,979 | +0.02(+3.49%) |
Mar 08, 2002 | 0.6973 | 0.6973 | 0.6935 | 0.6945 | 59,329 | -0.00(-0.07%) |
Mar 07, 2002 | 0.6993 | 0.6993 | 0.6950 | 0.6950 | 118,659 | -0.00(-0.29%) |
Mar 06, 2002 | 0.6927 | 0.6978 | 0.6910 | 0.6970 | 108,771 | +0.00(+0.47%) |
Mar 05, 2002 | 0.6940 | 0.6943 | 0.6925 | 0.6937 | 77,128 | -0.00(-0.44%) |
Mar 04, 2002 | 0.7109 | 0.7109 | 0.6889 | 0.6968 | 375,756 | -0.01(-1.85%) |
Mar 01, 2002 | 0.7092 | 0.7135 | 0.7092 | 0.7099 | 53,396 | +0.00(+0.14%) |
Feb 28, 2002 | 0.7104 | 0.7296 | 0.7054 | 0.7089 | 533,969 | +0.00(+0.11%) |
Feb 27, 2002 | 0.6953 | 0.7097 | 0.6953 | 0.7082 | 98,883 | +0.01(+2.00%) |
Feb 26, 2002 | 0.6826 | 0.6983 | 0.6758 | 0.6943 | 219,520 | +0.01(+1.37%) |
Feb 25, 2002 | 0.6892 | 0.6892 | 0.6801 | 0.6849 | 243,252 | -0.01(-1.49%) |
Feb 22, 2002 | 0.7097 | 0.7097 | 0.6925 | 0.6953 | 207,654 | -0.02(-2.48%) |
Feb 21, 2002 | 0.6953 | 0.7135 | 0.6953 | 0.7130 | 500,349 | +0.02(+2.55%) |
Feb 20, 2002 | 0.6905 | 0.6968 | 0.6905 | 0.6953 | 363,890 | +0.01(+0.73%) |
Feb 19, 2002 | 0.6915 | 0.6915 | 0.6872 | 0.6902 | 183,922 | -0.00(-0.07%) |
Feb 18, 2002 | 0.6882 | 0.6920 | 0.6882 | 0.6907 | 35,597 | +0.00(+0.00%) |
Feb 15, 2002 | 0.6882 | 0.6920 | 0.6882 | 0.6907 | 35,597 | +0.00(+0.44%) |
Feb 14, 2002 | 0.6852 | 0.6897 | 0.6852 | 0.6877 | 179,967 | +0.01(+0.78%) |
Feb 13, 2002 | 0.6836 | 0.6857 | 0.6824 | 0.6824 | 49,441 | -0.00(-0.37%) |
Feb 12, 2002 | 0.6945 | 0.6945 | 0.6801 | 0.6849 | 567,590 | -0.01(-1.53%) |
Feb 11, 2002 | 0.6839 | 0.6955 | 0.6839 | 0.6955 | 136,458 | +0.01(+1.21%) |
Feb 08, 2002 | 0.6839 | 0.6889 | 0.6821 | 0.6872 | 219,520 | +0.00(+0.67%) |
Feb 07, 2002 | 0.6877 | 0.6879 | 0.6798 | 0.6826 | 174,034 | -0.01(-1.10%) |
Feb 06, 2002 | 0.6836 | 0.6902 | 0.6814 | 0.6902 | 67,240 | +0.01(+0.89%) |
Feb 05, 2002 | 0.6955 | 0.6955 | 0.6814 | 0.6841 | 221,498 | -0.01(-1.74%) |
Feb 04, 2002 | 0.6955 | 0.7026 | 0.6935 | 0.6963 | 174,034 | -0.00(-0.14%) |
Feb 01, 2002 | 0.6932 | 0.7026 | 0.6915 | 0.6973 | 199,744 | +0.01(+0.84%) |
Jan 31, 2002 | 0.6803 | 0.6927 | 0.6803 | 0.6915 | 253,141 | +0.01(+1.52%) |
Jan 30, 2002 | 0.6637 | 0.6811 | 0.6637 | 0.6811 | 441,019 | +0.02(+2.63%) |
Jan 29, 2002 | 0.6712 | 0.6857 | 0.6624 | 0.6637 | 231,386 | -0.00(-0.68%) |
Jan 28, 2002 | 0.6662 | 0.6773 | 0.6662 | 0.6682 | 276,873 | +0.01(+1.23%) |
Jan 25, 2002 | 0.6599 | 0.6601 | 0.6586 | 0.6601 | 112,726 | -0.00(-0.19%) |
Jan 24, 2002 | 0.6634 | 0.6642 | 0.6611 | 0.6614 | 124,592 | -0.00(-0.04%) |
Jan 23, 2002 | 0.6576 | 0.6616 | 0.6576 | 0.6616 | 27,687 | +0.00(+0.65%) |
Jan 22, 2002 | 0.6573 | 0.6596 | 0.6571 | 0.6573 | 37,575 | +0.00(+0.19%) |
Jan 21, 2002 | 0.6573 | 0.6609 | 0.6548 | 0.6561 | 187,878 | +0.00(+0.00%) |
Jan 18, 2002 | 0.6573 | 0.6609 | 0.6548 | 0.6561 | 187,878 | -0.00(-0.42%) |
Jan 17, 2002 | 0.6697 | 0.6697 | 0.6589 | 0.6589 | 237,319 | -0.01(-1.73%) |
Jan 16, 2002 | 0.6768 | 0.6768 | 0.6687 | 0.6705 | 241,275 | -0.01(-1.27%) |
Jan 15, 2002 | 0.6738 | 0.6791 | 0.6738 | 0.6791 | 5,735,232 | +0.00(+0.49%) |
Jan 14, 2002 | 0.6745 | 0.6793 | 0.6718 | 0.6758 | 207,654 | +0.00(+0.49%) |
Jan 11, 2002 | 0.6697 | 0.6743 | 0.6690 | 0.6725 | 83,061 | +0.00(+0.61%) |
Jan 10, 2002 | 0.6685 | 0.6687 | 0.6626 | 0.6685 | 57,352 | +0.00(+0.11%) |
Jan 09, 2002 | 0.6662 | 0.6712 | 0.6662 | 0.6677 | 27,687 | -0.02(-2.98%) |