Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 1.032 | 1.045 | 1.003 | 1.034 | 857,619 | +0.01(+0.72%) |
Aug 29, 2002 | 0.9507 | 1.036 | 0.9468 | 1.027 | 3,075,311 | +0.03(+2.71%) |
Aug 28, 2002 | 1.051 | 1.068 | 0.9530 | 0.9999 | 5,560,657 | -0.07(-6.40%) |
Aug 27, 2002 | 1.064 | 1.103 | 1.057 | 1.068 | 3,709,163 | +0.01(+0.48%) |
Aug 26, 2002 | 1.080 | 1.082 | 1.046 | 1.063 | 3,422,915 | +0.00(+0.27%) |
Aug 23, 2002 | 1.116 | 1.132 | 1.041 | 1.060 | 6,367,943 | -0.03(-2.85%) |
Aug 22, 2002 | 1.102 | 1.111 | 1.074 | 1.091 | 7,463,193 | +0.04(+3.87%) |
Aug 21, 2002 | 0.9694 | 1.060 | 0.9688 | 1.051 | 7,935,065 | +0.10(+10.13%) |
Aug 20, 2002 | 0.9575 | 0.9665 | 0.9383 | 0.9541 | 3,013,832 | -0.02(-1.86%) |
Aug 16, 2002 | 0.9750 | 0.9925 | 0.9660 | 0.9722 | 1,511,781 | -0.01(-1.43%) |
Aug 15, 2002 | 0.9807 | 0.9897 | 0.9694 | 0.9863 | 2,186,138 | +0.01(+1.04%) |
Aug 14, 2002 | 0.9417 | 0.9886 | 0.9128 | 0.9761 | 2,256,614 | +0.03(+3.66%) |
Aug 13, 2002 | 0.9552 | 0.9609 | 0.9326 | 0.9417 | 2,030,210 | -0.01(-1.01%) |
Aug 12, 2002 | 0.9767 | 0.9801 | 0.9157 | 0.9513 | 2,543,685 | +0.09(+10.14%) |
Aug 07, 2002 | 0.8846 | 0.8846 | 0.8450 | 0.8637 | 2,399,919 | -0.02(-2.80%) |
Aug 06, 2002 | 0.8218 | 0.8931 | 0.8213 | 0.8885 | 2,409,650 | +0.06(+7.74%) |
Aug 05, 2002 | 0.8478 | 0.8591 | 0.8122 | 0.8247 | 1,475,512 | -0.02(-2.41%) |
Aug 02, 2002 | 0.9044 | 0.9044 | 0.8450 | 0.8450 | 2,903,106 | -0.06(-6.20%) |
Aug 01, 2002 | 0.8704 | 0.9061 | 0.8654 | 0.9009 | 1,591,112 | +0.02(+2.17%) |
Jul 31, 2002 | 0.8823 | 0.9044 | 0.8648 | 0.8818 | 1,328,669 | -0.02(-2.19%) |
Jul 30, 2002 | 0.8908 | 0.9044 | 0.8478 | 0.9015 | 2,340,651 | +0.01(+1.33%) |
Jul 29, 2002 | 0.8252 | 0.9100 | 0.8196 | 0.8897 | 3,779,895 | +0.10(+12.03%) |
Jul 26, 2002 | 0.7727 | 0.8054 | 0.7557 | 0.7941 | 2,231,837 | +0.04(+5.24%) |
Jul 25, 2002 | 0.7614 | 0.7828 | 0.7139 | 0.7546 | 4,547,896 | -0.02(-3.19%) |
Jul 24, 2002 | 0.6387 | 0.7800 | 0.6218 | 0.7794 | 3,613,679 | +0.07(+10.06%) |
Jul 23, 2002 | 0.7421 | 0.7557 | 0.6726 | 0.7082 | 2,996,865 | -0.02(-3.32%) |
Jul 22, 2002 | 0.8054 | 0.8168 | 0.7218 | 0.7325 | 3,219,395 | -0.07(-8.73%) |
Jul 19, 2002 | 0.7953 | 0.8190 | 0.7744 | 0.8026 | 2,276,075 | -0.05(-6.08%) |
Jul 17, 2002 | 0.9089 | 0.9100 | 0.8252 | 0.8546 | 2,525,533 | -0.04(-4.30%) |
Jul 12, 2002 | 0.9355 | 0.9410 | 0.8931 | 0.8931 | 901,407 | -0.03(-3.48%) |
Jul 11, 2002 | 0.9100 | 0.9258 | 0.8863 | 0.9252 | 1,103,980 | +0.01(+0.73%) |
Jul 10, 2002 | 0.9326 | 0.9518 | 0.9117 | 0.9185 | 1,770,969 | +0.00(+0.00%) |
Jul 09, 2002 | 0.9535 | 0.9801 | 0.9547 | 0.9185 | 1,628,548 | -0.04(-3.68%) |
Jul 08, 2002 | 0.9439 | 0.9535 | 0.9439 | 0.9535 | 3,227,020 | +0.01(+1.02%) |
Jul 05, 2002 | 0.9061 | 0.9439 | 0.9061 | 0.9439 | 862,485 | +0.05(+5.36%) |
Jul 04, 2002 | 0.8823 | 0.9049 | 0.8201 | 0.8959 | 2,855,488 | +0.00(+0.00%) |
Jul 03, 2002 | 0.8823 | 0.9049 | 0.8201 | 0.8959 | 2,855,488 | +0.01(+1.11%) |
Jul 02, 2002 | 0.9275 | 0.9485 | 0.8704 | 0.8861 | 2,501,648 | -0.05(-5.39%) |
Jul 01, 2002 | 1.026 | 1.041 | 0.9326 | 0.9366 | 2,483,956 | -0.09(-8.71%) |
Jun 28, 2002 | 0.9411 | 1.035 | 0.9400 | 1.026 | 5,819,783 | +0.07(+6.89%) |
Jun 27, 2002 | 0.9383 | 0.9609 | 0.9219 | 0.9598 | 2,785,605 | +0.03(+3.22%) |
Jun 26, 2002 | 0.9225 | 0.9433 | 0.9157 | 0.9298 | 1,800,161 | -0.04(-4.39%) |
Jun 21, 2002 | 0.9640 | 0.9877 | 0.9561 | 0.9725 | 1,979,734 | +0.01(+1.21%) |
Jun 20, 2002 | 0.9821 | 0.9999 | 0.9569 | 0.9609 | 2,183,192 | -0.03(-3.49%) |
Jun 19, 2002 | 0.9623 | 1.012 | 0.9213 | 0.9956 | 5,351,830 | +0.02(+2.29%) |
Jun 18, 2002 | 0.9535 | 0.9807 | 0.9468 | 0.9733 | 6,266,506 | +0.02(+2.44%) |
Jun 17, 2002 | 0.8956 | 0.9552 | 0.8953 | 0.9501 | 2,303,498 | +0.07(+7.58%) |
Jun 14, 2002 | 0.8905 | 0.8956 | 0.8515 | 0.8832 | 3,734,781 | -0.03(-2.80%) |
Jun 12, 2002 | 0.9275 | 0.9380 | 0.8948 | 0.9086 | 3,177,483 | -0.03(-2.90%) |
Jun 11, 2002 | 0.9281 | 0.9569 | 0.9261 | 0.9357 | 4,867,069 | +0.01(+1.60%) |
Jun 10, 2002 | 0.8682 | 0.9253 | 0.8679 | 0.9210 | 5,778,207 | +0.05(+5.44%) |
Jun 07, 2002 | 0.8402 | 0.8964 | 0.8371 | 0.8736 | 8,987,536 | -0.02(-1.72%) |
Jun 06, 2002 | 0.9061 | 0.9100 | 0.8888 | 0.8888 | 3,365,018 | -0.02(-1.72%) |
Jun 05, 2002 | 0.9111 | 0.9151 | 0.8952 | 0.9044 | 4,111,620 | -0.12(-11.33%) |
May 31, 2002 | 1.012 | 1.036 | 0.9804 | 1.020 | 2,708,645 | +0.02(+2.24%) |
May 28, 2002 | 1.019 | 1.039 | 0.9891 | 0.9976 | 2,747,567 | -0.03(-3.16%) |
May 27, 2002 | 0.9920 | 1.037 | 0.9920 | 1.030 | 2,836,027 | +0.00(+0.00%) |
May 24, 2002 | 0.9920 | 1.037 | 0.9920 | 1.030 | 2,836,027 | +0.03(+2.68%) |
May 23, 2002 | 1.034 | 1.034 | 0.9835 | 1.003 | 7,220,105 | -0.01(-0.95%) |
May 22, 2002 | 0.9046 | 1.029 | 0.9044 | 1.013 | 18,205,068 | +0.11(+12.70%) |
May 21, 2002 | 0.9541 | 0.9750 | 0.8851 | 0.8987 | 16,312,024 | -0.06(-6.33%) |
May 20, 2002 | 0.9877 | 0.9988 | 0.9538 | 0.9595 | 7,174,106 | -0.04(-4.45%) |
May 17, 2002 | 1.017 | 1.024 | 0.9863 | 1.004 | 7,547,407 | -0.01(-1.47%) |
May 16, 2002 | 1.015 | 1.052 | 1.012 | 1.019 | 5,466,828 | -0.00(-0.06%) |
May 15, 2002 | 1.041 | 1.046 | 1.011 | 1.020 | 5,337,676 | -0.02(-1.80%) |
May 14, 2002 | 1.096 | 1.106 | 1.036 | 1.038 | 6,878,649 | -0.05(-4.62%) |
May 13, 2002 | 1.040 | 1.099 | 1.022 | 1.089 | 4,732,610 | +0.04(+4.14%) |
May 10, 2002 | 1.056 | 1.056 | 0.9637 | 1.045 | 16,243,025 | -0.01(-1.36%) |
May 09, 2002 | 1.129 | 1.130 | 1.054 | 1.060 | 4,836,992 | -0.07(-6.23%) |
May 08, 2002 | 1.124 | 1.140 | 1.109 | 1.130 | 3,310,173 | +0.01(+0.86%) |
May 07, 2002 | 1.101 | 1.125 | 1.084 | 1.121 | 1,801,045 | +0.02(+1.56%) |
May 06, 2002 | 1.170 | 1.172 | 1.097 | 1.103 | 3,073,100 | -0.06(-5.45%) |
May 03, 2002 | 1.173 | 1.180 | 1.133 | 1.167 | 5,399,598 | +0.01(+0.88%) |
May 02, 2002 | 1.088 | 1.166 | 1.088 | 1.157 | 4,334,540 | +0.07(+6.31%) |
May 01, 2002 | 1.088 | 1.113 | 1.081 | 1.088 | 5,569,441 | +0.00(+0.16%) |
Apr 30, 2002 | 1.084 | 1.087 | 1.065 | 1.086 | 4,959,067 | +0.01(+1.10%) |
Apr 29, 2002 | 1.084 | 1.084 | 1.068 | 1.075 | 4,514,998 | +0.00(+0.03%) |
Apr 26, 2002 | 1.084 | 1.084 | 1.068 | 1.074 | 3,833,856 | +0.00(+0.03%) |
Apr 25, 2002 | 1.080 | 1.091 | 1.057 | 1.074 | 16,848,092 | -0.01(-1.35%) |
Apr 24, 2002 | 1.062 | 1.105 | 1.048 | 1.089 | 6,974,186 | +0.02(+2.31%) |
Apr 23, 2002 | 1.121 | 1.125 | 1.063 | 1.064 | 10,866,426 | -0.05(-4.44%) |
Apr 22, 2002 | 1.136 | 1.150 | 1.106 | 1.113 | 5,668,516 | -0.02(-1.99%) |
Apr 19, 2002 | 1.085 | 1.147 | 1.085 | 1.136 | 8,428,469 | +0.04(+4.09%) |
Apr 18, 2002 | 1.055 | 1.093 | 1.047 | 1.091 | 5,210,294 | +0.04(+3.98%) |
Apr 17, 2002 | 1.049 | 1.059 | 1.022 | 1.050 | 3,202,252 | +0.00(+0.09%) |
Apr 16, 2002 | 1.087 | 1.088 | 1.040 | 1.049 | 3,373,864 | -0.03(-2.94%) |
Apr 15, 2002 | 1.084 | 1.090 | 1.070 | 1.080 | 2,170,808 | -0.01(-0.88%) |
Apr 12, 2002 | 1.082 | 1.095 | 1.081 | 1.090 | 1,553,357 | +0.00(+0.10%) |
Apr 11, 2002 | 1.074 | 1.097 | 1.068 | 1.089 | 3,485,324 | +0.00(+0.08%) |
Apr 10, 2002 | 1.045 | 1.088 | 1.043 | 1.088 | 4,948,452 | +0.04(+4.25%) |
Apr 09, 2002 | 1.000 | 1.045 | 0.9965 | 1.044 | 6,719,421 | +0.05(+4.62%) |
Apr 08, 2002 | 0.9982 | 1.003 | 0.9631 | 0.9976 | 2,363,651 | +0.00(+0.48%) |
Apr 05, 2002 | 0.9891 | 1.002 | 0.9770 | 0.9928 | 1,889,505 | +0.01(+0.52%) |
Apr 04, 2002 | 0.9595 | 0.9945 | 0.9595 | 0.9877 | 1,696,662 | +0.01(+1.04%) |
Apr 03, 2002 | 0.9778 | 0.9821 | 0.9352 | 0.9776 | 12,329,555 | -0.01(-1.20%) |
Apr 02, 2002 | 0.9694 | 0.9976 | 0.9682 | 0.9894 | 1,411,821 | +0.01(+1.04%) |
Apr 01, 2002 | 0.9883 | 0.9894 | 0.9298 | 0.9793 | 5,189,063 | -0.01(-1.06%) |
Mar 29, 2002 | 0.9665 | 1.001 | 0.9609 | 0.9897 | 3,526,015 | +0.00(+0.00%) |
Mar 28, 2002 | 0.9665 | 1.001 | 0.9609 | 0.9897 | 3,526,015 | +0.02(+2.43%) |
Mar 27, 2002 | 0.9761 | 0.9778 | 0.9603 | 0.9663 | 7,766,788 | -0.03(-2.68%) |
Mar 26, 2002 | 0.9733 | 0.9951 | 0.9637 | 0.9928 | 1,333,976 | +0.02(+2.11%) |
Mar 25, 2002 | 0.9906 | 1.005 | 0.9581 | 0.9723 | 2,828,950 | -0.02(-1.95%) |
Mar 22, 2002 | 0.9883 | 1.017 | 0.9880 | 0.9917 | 1,977,965 | -0.01(-1.04%) |
Mar 21, 2002 | 0.9620 | 1.002 | 0.9609 | 1.002 | 2,906,795 | +0.04(+4.11%) |
Mar 20, 2002 | 0.9609 | 0.9722 | 0.9496 | 0.9626 | 2,261,037 | -0.00(-0.21%) |
Mar 19, 2002 | 0.9968 | 0.9968 | 0.9564 | 0.9646 | 5,866,667 | -0.03(-3.09%) |
Mar 18, 2002 | 1.034 | 1.055 | 0.9626 | 0.9954 | 5,079,373 | -0.02(-2.25%) |
Mar 15, 2002 | 0.9891 | 1.035 | 0.9891 | 1.018 | 2,883,796 | +0.02(+1.95%) |
Mar 14, 2002 | 1.010 | 1.010 | 0.9875 | 0.9988 | 1,544,511 | -0.00(-0.39%) |
Mar 13, 2002 | 0.9889 | 1.011 | 0.9770 | 1.003 | 2,850,181 | +0.01(+1.49%) |
Mar 12, 2002 | 0.9541 | 0.9948 | 0.9185 | 0.9880 | 9,509,450 | +0.01(+1.33%) |
Mar 11, 2002 | 1.012 | 1.014 | 0.9708 | 0.9750 | 7,285,565 | -0.04(-3.63%) |
Mar 08, 2002 | 1.008 | 1.028 | 0.9979 | 1.012 | 3,973,623 | +0.01(+0.56%) |
Mar 07, 2002 | 0.9911 | 1.035 | 0.9911 | 1.006 | 8,424,930 | +0.03(+2.89%) |
Mar 06, 2002 | 0.9804 | 0.9832 | 0.9270 | 0.9778 | 8,978,690 | +0.01(+1.20%) |
Mar 05, 2002 | 1.035 | 1.037 | 0.9581 | 0.9663 | 14,845,357 | -0.06(-5.94%) |
Mar 04, 2002 | 1.074 | 1.077 | 1.024 | 1.027 | 19,171,050 | -0.02(-2.10%) |
Mar 01, 2002 | 1.000 | 1.069 | 0.9976 | 1.049 | 9,208,686 | +0.04(+4.15%) |
Feb 28, 2002 | 0.9976 | 1.008 | 0.9858 | 1.008 | 5,137,756 | +0.01(+1.08%) |
Feb 27, 2002 | 0.9682 | 1.003 | 0.9682 | 0.9968 | 7,657,097 | +0.03(+3.34%) |
Feb 26, 2002 | 0.9835 | 0.9835 | 0.9575 | 0.9646 | 3,214,636 | -0.01(-0.96%) |
Feb 25, 2002 | 0.9547 | 0.9807 | 0.9518 | 0.9739 | 9,530,680 | +0.03(+3.02%) |
Feb 22, 2002 | 0.9083 | 0.9510 | 0.9013 | 0.9453 | 8,745,155 | +0.04(+4.04%) |
Feb 21, 2002 | 0.9391 | 0.9453 | 0.8959 | 0.9086 | 5,327,061 | -0.03(-2.90%) |
Feb 20, 2002 | 0.9227 | 0.9431 | 0.9227 | 0.9357 | 6,508,886 | +0.01(+1.50%) |
Feb 19, 2002 | 0.9270 | 0.9270 | 0.9143 | 0.9219 | 8,520,467 | -0.00(-0.21%) |
Feb 18, 2002 | 0.9261 | 0.9298 | 0.9140 | 0.9239 | 7,359,872 | +0.00(+0.00%) |
Feb 15, 2002 | 0.9261 | 0.9298 | 0.9140 | 0.9239 | 7,359,872 | +0.01(+0.74%) |
Feb 14, 2002 | 0.9027 | 0.9383 | 0.8987 | 0.9171 | 75,505,920 | +0.02(+2.20%) |
Feb 13, 2002 | 0.9086 | 0.9100 | 0.8707 | 0.8973 | 13,778,529 | -0.00(-0.38%) |
Feb 12, 2002 | 0.8902 | 0.9157 | 0.8792 | 0.9007 | 6,659,268 | +0.02(+2.05%) |
Feb 11, 2002 | 0.8730 | 0.9030 | 0.8583 | 0.8826 | 4,944,914 | +0.01(+1.73%) |
Feb 08, 2002 | 0.8272 | 0.8761 | 0.8269 | 0.8676 | 8,386,008 | +0.04(+4.42%) |
Feb 07, 2002 | 0.7973 | 0.8478 | 0.7916 | 0.8309 | 5,762,284 | +0.04(+4.66%) |
Feb 06, 2002 | 0.8136 | 0.8182 | 0.7746 | 0.7939 | 4,633,534 | -0.02(-2.13%) |
Feb 05, 2002 | 0.8340 | 0.8379 | 0.7746 | 0.8111 | 13,516,688 | -0.04(-4.37%) |
Feb 04, 2002 | 0.9100 | 0.9267 | 0.8314 | 0.8481 | 9,194,532 | -0.05(-6.07%) |
Feb 01, 2002 | 0.9095 | 0.9131 | 0.8981 | 0.9030 | 1,705,508 | -0.01(-1.33%) |
Jan 31, 2002 | 0.9199 | 0.9323 | 0.9075 | 0.9151 | 5,843,667 | +0.01(+1.19%) |
Jan 30, 2002 | 0.9157 | 0.9281 | 0.8611 | 0.9044 | 3,964,777 | -0.01(-0.62%) |
Jan 29, 2002 | 0.9044 | 0.9321 | 0.8989 | 0.9100 | 11,059,269 | +0.01(+1.10%) |
Jan 28, 2002 | 0.8755 | 0.9075 | 0.8611 | 0.9001 | 11,199,036 | +0.03(+3.34%) |
Jan 25, 2002 | 0.8456 | 0.8761 | 0.8323 | 0.8710 | 3,432,248 | +0.02(+2.46%) |
Jan 24, 2002 | 0.8591 | 0.8761 | 0.8379 | 0.8501 | 2,823,643 | -0.01(-1.05%) |
Jan 23, 2002 | 0.8654 | 0.8755 | 0.8337 | 0.8591 | 1,930,197 | -0.02(-1.75%) |
Jan 22, 2002 | 0.8673 | 0.8840 | 0.8422 | 0.8744 | 3,380,941 | +0.01(+1.74%) |
Jan 21, 2002 | 0.8758 | 0.8984 | 0.8549 | 0.8594 | 11,747,488 | +0.00(+0.00%) |
Jan 18, 2002 | 0.8758 | 0.8984 | 0.8549 | 0.8594 | 11,747,488 | -0.02(-2.06%) |
Jan 17, 2002 | 0.8309 | 0.8897 | 0.8266 | 0.8775 | 9,880,982 | +0.05(+6.52%) |
Jan 16, 2002 | 0.7605 | 0.8283 | 0.7602 | 0.8238 | 7,798,633 | +0.05(+6.46%) |
Jan 15, 2002 | 0.7348 | 0.7772 | 0.7201 | 0.7738 | 4,343,386 | +0.01(+1.78%) |
Jan 14, 2002 | 0.7602 | 0.7659 | 0.7026 | 0.7602 | 8,745,155 | -0.03(-3.69%) |
Jan 11, 2002 | 0.8196 | 0.8261 | 0.7828 | 0.7893 | 2,075,271 | -0.04(-4.68%) |
Jan 10, 2002 | 0.8168 | 0.8314 | 0.7828 | 0.8281 | 1,739,123 | -0.03(-3.43%) |