Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 0.1111 | 0.1142 | 0.1099 | 0.1112 | 225,654,400 | +0.00(+0.34%) |
Aug 29, 2002 | 0.1105 | 0.1137 | 0.1094 | 0.1108 | 190,635,536 | +0.00(+0.00%) |
Aug 28, 2002 | 0.1116 | 0.1140 | 0.1105 | 0.1108 | 291,537,696 | -0.00(-1.01%) |
Aug 27, 2002 | 0.1185 | 0.1187 | 0.1109 | 0.1120 | 307,837,760 | -0.01(-4.38%) |
Aug 26, 2002 | 0.1203 | 0.1203 | 0.1143 | 0.1171 | 224,361,936 | -0.00(-1.21%) |
Aug 23, 2002 | 0.1199 | 0.1201 | 0.1165 | 0.1185 | 191,091,376 | -0.00(-1.57%) |
Aug 22, 2002 | 0.1221 | 0.1225 | 0.1181 | 0.1204 | 306,067,168 | -0.00(-0.93%) |
Aug 21, 2002 | 0.1206 | 0.1224 | 0.1165 | 0.1215 | 236,331,008 | +0.00(+1.32%) |
Aug 20, 2002 | 0.1204 | 0.1213 | 0.1171 | 0.1200 | 219,294,864 | +0.00(+0.57%) |
Aug 16, 2002 | 0.1165 | 0.1214 | 0.1152 | 0.1193 | 287,339,328 | +0.00(+1.34%) |
Aug 15, 2002 | 0.1148 | 0.1188 | 0.1132 | 0.1177 | 379,934,688 | +0.00(+2.90%) |
Aug 14, 2002 | 0.1106 | 0.1157 | 0.1096 | 0.1144 | 473,033,376 | +0.00(+3.98%) |
Aug 13, 2002 | 0.1123 | 0.1147 | 0.1097 | 0.1100 | 314,741,728 | -0.00(-2.67%) |
Aug 12, 2002 | 0.1123 | 0.1132 | 0.1108 | 0.1130 | 211,973,760 | -0.00(-0.33%) |
Aug 07, 2002 | 0.1138 | 0.1158 | 0.1082 | 0.1134 | 392,905,792 | +0.00(+2.04%) |
Aug 06, 2002 | 0.1071 | 0.1148 | 0.1062 | 0.1111 | 319,966,656 | +0.01(+5.36%) |
Aug 05, 2002 | 0.1093 | 0.1108 | 0.1053 | 0.1055 | 239,984,928 | -0.00(-3.18%) |
Aug 02, 2002 | 0.1111 | 0.1131 | 0.1074 | 0.1090 | 212,311,968 | -0.00(-2.36%) |
Aug 01, 2002 | 0.1139 | 0.1163 | 0.1111 | 0.1116 | 269,746,816 | -0.00(-3.01%) |
Jul 31, 2002 | 0.1161 | 0.1162 | 0.1123 | 0.1151 | 362,500,672 | -0.00(-1.10%) |
Jul 30, 2002 | 0.1120 | 0.1169 | 0.1098 | 0.1163 | 415,930,112 | +0.00(+2.73%) |
Jul 29, 2002 | 0.1092 | 0.1139 | 0.1083 | 0.1132 | 325,900,384 | +0.01(+4.74%) |
Jul 26, 2002 | 0.1090 | 0.1096 | 0.1041 | 0.1081 | 242,053,936 | -0.00(-0.14%) |
Jul 25, 2002 | 0.1126 | 0.1127 | 0.1056 | 0.1083 | 560,849,664 | -0.01(-5.53%) |
Jul 24, 2002 | 0.1080 | 0.1148 | 0.1074 | 0.1146 | 481,824,480 | +0.01(+5.04%) |
Jul 23, 2002 | 0.1123 | 0.1141 | 0.1089 | 0.1091 | 472,730,144 | -0.00(-3.02%) |
Jul 22, 2002 | 0.1112 | 0.1145 | 0.1102 | 0.1125 | 506,429,280 | -0.00(-0.27%) |
Jul 19, 2002 | 0.1108 | 0.1144 | 0.1096 | 0.1128 | 456,023,776 | -0.01(-4.29%) |
Jul 17, 2002 | 0.1216 | 0.1221 | 0.1145 | 0.1178 | 1,436,414,848 | -0.01(-10.69%) |
Jul 12, 2002 | 0.1399 | 0.1417 | 0.1301 | 0.1319 | 522,185,568 | -0.01(-4.37%) |
Jul 11, 2002 | 0.1301 | 0.1384 | 0.1280 | 0.1380 | 433,171,840 | +0.01(+5.66%) |
Jul 10, 2002 | 0.1335 | 0.1370 | 0.1301 | 0.1306 | 244,766,192 | -0.00(-1.20%) |
Jul 09, 2002 | 0.1358 | 0.1379 | 0.1316 | 0.1322 | 266,192,352 | -0.00(-2.67%) |
Jul 08, 2002 | 0.1396 | 0.1403 | 0.1350 | 0.1358 | 250,051,456 | -0.01(-3.90%) |
Jul 05, 2002 | 0.1335 | 0.1414 | 0.1335 | 0.1413 | 191,356,640 | +0.01(+6.78%) |
Jul 04, 2002 | 0.1267 | 0.1333 | 0.1263 | 0.1323 | 235,687,760 | +0.00(+0.00%) |
Jul 03, 2002 | 0.1267 | 0.1333 | 0.1263 | 0.1323 | 234,931,776 | +0.00(+3.60%) |
Jul 02, 2002 | 0.1284 | 0.1294 | 0.1269 | 0.1277 | 360,975,424 | -0.00(-0.70%) |
Jul 01, 2002 | 0.1335 | 0.1348 | 0.1286 | 0.1286 | 263,665,776 | -0.00(-3.72%) |
Jun 28, 2002 | 0.1289 | 0.1344 | 0.1282 | 0.1336 | 315,616,416 | +0.00(+3.87%) |
Jun 27, 2002 | 0.1266 | 0.1302 | 0.1238 | 0.1286 | 298,016,608 | +0.00(+3.08%) |
Jun 26, 2002 | 0.1267 | 0.1304 | 0.1205 | 0.1248 | 661,478,848 | -0.00(-3.44%) |
Jun 25, 2002 | 0.1312 | 0.1333 | 0.1271 | 0.1292 | 354,828,096 | +0.00(+1.72%) |
Jun 21, 2002 | 0.1280 | 0.1319 | 0.1266 | 0.1270 | 525,700,224 | -0.00(-1.52%) |
Jun 20, 2002 | 0.1295 | 0.1327 | 0.1270 | 0.1290 | 467,449,728 | -0.00(-0.06%) |
Jun 19, 2002 | 0.1310 | 0.1327 | 0.1273 | 0.1291 | 2,024,914,688 | -0.02(-15.04%) |
Jun 18, 2002 | 0.1540 | 0.1552 | 0.1506 | 0.1519 | 417,793,536 | -0.00(-1.90%) |
Jun 17, 2002 | 0.1526 | 0.1555 | 0.1497 | 0.1549 | 384,397,664 | +0.00(+2.19%) |
Jun 14, 2002 | 0.1451 | 0.1535 | 0.1365 | 0.1516 | 503,160,000 | +0.00(+0.05%) |
Jun 12, 2002 | 0.1539 | 0.1565 | 0.1503 | 0.1515 | 622,585,472 | -0.00(-1.81%) |
Jun 11, 2002 | 0.1632 | 0.1636 | 0.1539 | 0.1543 | 411,692,640 | -0.01(-4.75%) |
Jun 10, 2002 | 0.1620 | 0.1647 | 0.1609 | 0.1620 | 323,388,480 | +0.00(+0.37%) |
Jun 07, 2002 | 0.1641 | 0.1654 | 0.1578 | 0.1614 | 725,167,104 | -0.01(-3.43%) |
Jun 06, 2002 | 0.1731 | 0.1752 | 0.1662 | 0.1671 | 305,026,016 | -0.00(-2.46%) |
Jun 05, 2002 | 0.1721 | 0.1726 | 0.1685 | 0.1713 | 325,762,528 | -0.00(-2.49%) |
May 31, 2002 | 0.1816 | 0.1828 | 0.1755 | 0.1757 | 432,807,104 | -0.01(-2.84%) |
May 28, 2002 | 0.1786 | 0.1825 | 0.1767 | 0.1808 | 177,231,680 | -0.00(-0.70%) |
May 27, 2002 | 0.1884 | 0.1884 | 0.1807 | 0.1821 | 197,059,664 | +0.00(+0.00%) |
May 24, 2002 | 0.1884 | 0.1884 | 0.1807 | 0.1821 | 193,399,120 | -0.01(-4.09%) |
May 23, 2002 | 0.1843 | 0.1903 | 0.1815 | 0.1899 | 437,396,064 | +0.01(+3.54%) |
May 22, 2002 | 0.1762 | 0.1837 | 0.1758 | 0.1834 | 344,071,904 | +0.01(+3.67%) |
May 21, 2002 | 0.1872 | 0.1885 | 0.1764 | 0.1769 | 332,725,536 | -0.01(-5.17%) |
May 20, 2002 | 0.1853 | 0.1880 | 0.1850 | 0.1865 | 319,456,032 | -0.00(-1.08%) |
May 17, 2002 | 0.1922 | 0.1944 | 0.1856 | 0.1886 | 277,664,736 | -0.00(-0.83%) |
May 16, 2002 | 0.1889 | 0.1919 | 0.1868 | 0.1902 | 268,546,528 | -0.00(-0.24%) |
May 15, 2002 | 0.1913 | 0.1959 | 0.1873 | 0.1906 | 395,379,296 | -0.00(-1.29%) |
May 14, 2002 | 0.1843 | 0.1936 | 0.1826 | 0.1931 | 623,295,040 | +0.01(+6.98%) |
May 13, 2002 | 0.1773 | 0.1816 | 0.1730 | 0.1805 | 310,271,488 | +0.00(+2.66%) |
May 10, 2002 | 0.1831 | 0.1831 | 0.1733 | 0.1758 | 278,752,288 | -0.01(-3.60%) |
May 09, 2002 | 0.1828 | 0.1836 | 0.1794 | 0.1824 | 265,920,464 | -0.00(-0.74%) |
May 08, 2002 | 0.1749 | 0.1849 | 0.1737 | 0.1837 | 514,433,440 | +0.01(+8.46%) |
May 07, 2002 | 0.1730 | 0.1730 | 0.1669 | 0.1694 | 287,439,456 | -0.00(-0.80%) |
May 06, 2002 | 0.1761 | 0.1772 | 0.1693 | 0.1708 | 295,244,672 | -0.01(-3.66%) |
May 03, 2002 | 0.1777 | 0.1811 | 0.1767 | 0.1773 | 273,115,584 | -0.00(-0.76%) |
May 02, 2002 | 0.1795 | 0.1835 | 0.1779 | 0.1786 | 283,414,176 | -0.00(-1.21%) |
May 01, 2002 | 0.1831 | 0.1831 | 0.1761 | 0.1808 | 253,658,944 | -0.00(-1.19%) |
Apr 30, 2002 | 0.1801 | 0.1838 | 0.1791 | 0.1830 | 332,115,424 | +0.00(+1.29%) |
Apr 29, 2002 | 0.1746 | 0.1814 | 0.1741 | 0.1807 | 321,670,912 | +0.01(+4.13%) |
Apr 26, 2002 | 0.1831 | 0.1837 | 0.1734 | 0.1735 | 360,033,760 | -0.01(-4.60%) |
Apr 25, 2002 | 0.1776 | 0.1835 | 0.1776 | 0.1819 | 229,925,056 | +0.00(+1.47%) |
Apr 24, 2002 | 0.1832 | 0.1847 | 0.1785 | 0.1792 | 166,316,336 | -0.00(-1.98%) |
Apr 23, 2002 | 0.1850 | 0.1868 | 0.1816 | 0.1828 | 276,398,144 | -0.00(-1.14%) |
Apr 22, 2002 | 0.1873 | 0.1880 | 0.1827 | 0.1850 | 319,051,520 | -0.00(-1.80%) |
Apr 19, 2002 | 0.1922 | 0.1922 | 0.1880 | 0.1883 | 455,360,608 | -0.00(-1.69%) |
Apr 18, 2002 | 0.1923 | 0.1924 | 0.1876 | 0.1916 | 473,729,696 | -0.01(-2.68%) |
Apr 17, 2002 | 0.1955 | 0.1973 | 0.1914 | 0.1969 | 437,110,912 | +0.00(+1.44%) |
Apr 16, 2002 | 0.1896 | 0.1960 | 0.1894 | 0.1941 | 727,057,088 | +0.01(+2.96%) |
Apr 15, 2002 | 0.1889 | 0.1896 | 0.1870 | 0.1885 | 354,443,456 | -0.00(-0.24%) |
Apr 12, 2002 | 0.1886 | 0.1898 | 0.1853 | 0.1889 | 378,754,304 | +0.00(+0.80%) |
Apr 11, 2002 | 0.1887 | 0.1900 | 0.1866 | 0.1874 | 482,012,352 | +0.00(+0.81%) |
Apr 10, 2002 | 0.1825 | 0.1881 | 0.1810 | 0.1859 | 266,285,200 | +0.00(+2.32%) |
Apr 09, 2002 | 0.1854 | 0.1885 | 0.1810 | 0.1817 | 226,775,120 | -0.00(-1.87%) |
Apr 08, 2002 | 0.1822 | 0.1861 | 0.1793 | 0.1852 | 306,982,304 | -0.00(-0.73%) |
Apr 05, 2002 | 0.1881 | 0.1899 | 0.1817 | 0.1865 | 328,070,272 | -0.00(-0.64%) |
Apr 04, 2002 | 0.1785 | 0.1889 | 0.1785 | 0.1877 | 399,510,688 | +0.01(+4.84%) |
Apr 03, 2002 | 0.1813 | 0.1847 | 0.1779 | 0.1791 | 253,798,208 | -0.00(-1.33%) |
Apr 02, 2002 | 0.1810 | 0.1832 | 0.1800 | 0.1815 | 240,110,928 | -0.00(-1.59%) |
Apr 01, 2002 | 0.1763 | 0.1862 | 0.1755 | 0.1844 | 234,885,360 | +0.01(+3.34%) |
Mar 29, 2002 | 0.1787 | 0.1801 | 0.1769 | 0.1785 | 128,430,968 | +0.00(+0.00%) |
Mar 28, 2002 | 0.1787 | 0.1801 | 0.1769 | 0.1785 | 128,112,656 | +0.00(+0.85%) |
Mar 27, 2002 | 0.1761 | 0.1788 | 0.1754 | 0.1770 | 150,261,648 | +0.00(+0.04%) |
Mar 26, 2002 | 0.1749 | 0.1782 | 0.1734 | 0.1769 | 305,297,920 | +0.00(+0.47%) |
Mar 25, 2002 | 0.1815 | 0.1816 | 0.1752 | 0.1761 | 309,382,880 | -0.01(-3.07%) |
Mar 22, 2002 | 0.1826 | 0.1852 | 0.1800 | 0.1816 | 239,308,528 | -0.00(-0.74%) |
Mar 21, 2002 | 0.1799 | 0.1832 | 0.1754 | 0.1830 | 730,140,672 | -0.00(-2.61%) |
Mar 20, 2002 | 0.1859 | 0.1896 | 0.1847 | 0.1879 | 345,769,568 | +0.00(+0.28%) |
Mar 19, 2002 | 0.1862 | 0.1908 | 0.1832 | 0.1874 | 286,981,888 | +0.00(+0.44%) |
Mar 18, 2002 | 0.1881 | 0.1889 | 0.1834 | 0.1865 | 334,423,168 | -0.00(-0.84%) |
Mar 15, 2002 | 0.1844 | 0.1882 | 0.1828 | 0.1881 | 285,144,992 | +0.00(+2.13%) |
Mar 14, 2002 | 0.1832 | 0.1855 | 0.1800 | 0.1842 | 257,120,560 | -0.00(-0.25%) |
Mar 13, 2002 | 0.1837 | 0.1874 | 0.1821 | 0.1847 | 237,743,504 | -0.00(-0.93%) |
Mar 12, 2002 | 0.1848 | 0.1865 | 0.1817 | 0.1864 | 297,479,456 | -0.00(-1.36%) |
Mar 11, 2002 | 0.1855 | 0.1896 | 0.1817 | 0.1889 | 311,133,568 | +0.00(+1.62%) |
Mar 08, 2002 | 0.1865 | 0.1892 | 0.1832 | 0.1859 | 319,456,032 | +0.00(+1.15%) |
Mar 07, 2002 | 0.1814 | 0.1850 | 0.1780 | 0.1838 | 305,775,392 | +0.00(+1.29%) |
Mar 06, 2002 | 0.1770 | 0.1835 | 0.1729 | 0.1815 | 266,928,448 | +0.00(+2.29%) |
Mar 05, 2002 | 0.1821 | 0.1842 | 0.1764 | 0.1774 | 325,444,224 | -0.01(-3.13%) |
Mar 04, 2002 | 0.1754 | 0.1853 | 0.1716 | 0.1831 | 411,924,736 | +0.01(+3.58%) |
Mar 01, 2002 | 0.1653 | 0.1772 | 0.1645 | 0.1768 | 407,435,264 | +0.01(+8.06%) |
Feb 28, 2002 | 0.1670 | 0.1703 | 0.1610 | 0.1636 | 541,098,432 | -0.00(-1.18%) |
Feb 27, 2002 | 0.1805 | 0.1828 | 0.1579 | 0.1656 | 1,216,483,328 | -0.01(-7.22%) |
Feb 26, 2002 | 0.1803 | 0.1837 | 0.1753 | 0.1785 | 308,043,328 | -0.00(-0.59%) |
Feb 25, 2002 | 0.1723 | 0.1864 | 0.1686 | 0.1795 | 505,408,032 | +0.01(+4.71%) |
Feb 22, 2002 | 0.1633 | 0.1730 | 0.1621 | 0.1715 | 480,069,344 | +0.01(+5.77%) |
Feb 21, 2002 | 0.1728 | 0.1734 | 0.1617 | 0.1621 | 526,801,056 | -0.01(-7.05%) |
Feb 20, 2002 | 0.1717 | 0.1749 | 0.1685 | 0.1744 | 337,904,672 | +0.00(+2.26%) |
Feb 19, 2002 | 0.1791 | 0.1802 | 0.1695 | 0.1706 | 461,103,424 | -0.01(-5.36%) |
Feb 18, 2002 | 0.1850 | 0.1883 | 0.1798 | 0.1802 | 308,122,912 | +0.00(+0.00%) |
Feb 15, 2002 | 0.1850 | 0.1883 | 0.1798 | 0.1802 | 308,016,800 | -0.01(-2.85%) |
Feb 14, 2002 | 0.1889 | 0.1902 | 0.1838 | 0.1855 | 307,486,304 | -0.00(-1.64%) |
Feb 13, 2002 | 0.1865 | 0.1903 | 0.1859 | 0.1886 | 370,491,552 | +0.00(+1.21%) |
Feb 12, 2002 | 0.1859 | 0.1888 | 0.1843 | 0.1863 | 265,283,856 | -0.00(-1.08%) |
Feb 11, 2002 | 0.1804 | 0.1885 | 0.1790 | 0.1883 | 470,719,008 | +0.01(+3.95%) |
Feb 08, 2002 | 0.1840 | 0.1858 | 0.1762 | 0.1812 | 420,684,864 | -0.00(-1.11%) |
Feb 07, 2002 | 0.1859 | 0.1907 | 0.1816 | 0.1832 | 409,955,200 | -0.00(-1.50%) |
Feb 06, 2002 | 0.1931 | 0.1959 | 0.1821 | 0.1860 | 706,453,184 | -0.01(-3.06%) |
Feb 05, 2002 | 0.1892 | 0.1959 | 0.1891 | 0.1919 | 540,952,512 | +0.00(+0.39%) |
Feb 04, 2002 | 0.1834 | 0.1924 | 0.1825 | 0.1911 | 616,928,832 | +0.01(+3.85%) |
Feb 01, 2002 | 0.1835 | 0.1882 | 0.1835 | 0.1840 | 471,528,064 | -0.00(-1.25%) |
Jan 31, 2002 | 0.1822 | 0.1865 | 0.1818 | 0.1864 | 549,513,728 | +0.00(+2.62%) |
Jan 30, 2002 | 0.1739 | 0.1820 | 0.1730 | 0.1816 | 558,167,744 | +0.01(+4.42%) |
Jan 29, 2002 | 0.1751 | 0.1775 | 0.1723 | 0.1739 | 284,521,632 | -0.00(-0.86%) |
Jan 28, 2002 | 0.1764 | 0.1776 | 0.1713 | 0.1755 | 220,621,152 | +0.00(+0.09%) |
Jan 25, 2002 | 0.1726 | 0.1766 | 0.1709 | 0.1753 | 219,016,336 | +0.00(+0.17%) |
Jan 24, 2002 | 0.1727 | 0.1773 | 0.1727 | 0.1750 | 397,766,624 | +0.00(+0.83%) |
Jan 23, 2002 | 0.1644 | 0.1737 | 0.1628 | 0.1736 | 524,281,088 | +0.01(+5.50%) |
Jan 22, 2002 | 0.1679 | 0.1687 | 0.1645 | 0.1645 | 387,395,072 | -0.00(-1.58%) |
Jan 21, 2002 | 0.1659 | 0.1704 | 0.1656 | 0.1672 | 402,289,248 | +0.00(+0.00%) |
Jan 18, 2002 | 0.1659 | 0.1704 | 0.1656 | 0.1672 | 399,789,216 | -0.00(-1.38%) |
Jan 17, 2002 | 0.1656 | 0.1715 | 0.1649 | 0.1695 | 781,686,784 | +0.01(+8.18%) |
Jan 16, 2002 | 0.1614 | 0.1614 | 0.1546 | 0.1567 | 656,578,176 | -0.01(-4.24%) |
Jan 15, 2002 | 0.1608 | 0.1641 | 0.1599 | 0.1636 | 342,142,176 | +0.00(+2.60%) |
Jan 14, 2002 | 0.1584 | 0.1614 | 0.1576 | 0.1595 | 491,249,920 | +0.00(+0.48%) |
Jan 11, 2002 | 0.1613 | 0.1647 | 0.1553 | 0.1587 | 411,639,584 | -0.00(-0.85%) |
Jan 10, 2002 | 0.1600 | 0.1619 | 0.1527 | 0.1601 | 533,565,120 | -0.01(-3.06%) |