Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 0.0328 | 0.0364 | 0.0313 | 0.0364 | 1,800,059 | +0.00(+6.27%) |
Aug 29, 2002 | 0.0329 | 0.0342 | 0.0306 | 0.0342 | 1,573,675 | +0.00(+0.30%) |
Aug 28, 2002 | 0.0346 | 0.0352 | 0.0327 | 0.0341 | 2,541,938 | -0.00(-3.72%) |
Aug 27, 2002 | 0.0308 | 0.0373 | 0.0306 | 0.0354 | 5,275,678 | +0.01(+16.84%) |
Aug 26, 2002 | 0.0279 | 0.0303 | 0.0271 | 0.0303 | 1,992,326 | +0.00(+10.78%) |
Aug 23, 2002 | 0.0265 | 0.0274 | 0.0260 | 0.0274 | 1,365,450 | +0.00(+2.29%) |
Aug 22, 2002 | 0.0265 | 0.0268 | 0.0250 | 0.0268 | 1,563,885 | +0.00(+0.77%) |
Aug 21, 2002 | 0.0258 | 0.0266 | 0.0256 | 0.0266 | 2,110,682 | +0.00(+1.56%) |
Aug 20, 2002 | 0.0241 | 0.0262 | 0.0235 | 0.0262 | 1,721,962 | +0.00(+4.06%) |
Aug 16, 2002 | 0.0239 | 0.0254 | 0.0239 | 0.0251 | 1,086,643 | +0.00(+3.36%) |
Aug 15, 2002 | 0.0254 | 0.0255 | 0.0238 | 0.0243 | 1,049,932 | -0.00(-3.25%) |
Aug 14, 2002 | 0.0237 | 0.0252 | 0.0231 | 0.0251 | 7,253,468 | +0.00(+4.28%) |
Aug 13, 2002 | 0.0230 | 0.0243 | 0.0218 | 0.0241 | 3,191,403 | +0.00(+4.84%) |
Aug 12, 2002 | 0.0226 | 0.0231 | 0.0195 | 0.0230 | 1,754,782 | +0.01(+29.24%) |
Aug 07, 2002 | 0.0201 | 0.0201 | 0.0178 | 0.0178 | 256,976 | -0.00(-1.64%) |
Aug 06, 2002 | 0.0188 | 0.0203 | 0.0173 | 0.0181 | 2,280,972 | +0.00(+1.72%) |
Aug 05, 2002 | 0.0192 | 0.0194 | 0.0174 | 0.0178 | 1,558,990 | -0.00(-2.25%) |
Aug 02, 2002 | 0.0183 | 0.0189 | 0.0180 | 0.0182 | 956,931 | -0.00(-2.20%) |
Aug 01, 2002 | 0.0208 | 0.0208 | 0.0179 | 0.0186 | 1,967,705 | -0.00(-10.78%) |
Jul 31, 2002 | 0.0183 | 0.0208 | 0.0178 | 0.0208 | 3,432,472 | +0.00(+13.97%) |
Jul 30, 2002 | 0.0163 | 0.0183 | 0.0163 | 0.0183 | 2,501,482 | +0.00(+5.92%) |
Jul 29, 2002 | 0.0164 | 0.0173 | 0.0164 | 0.0173 | 1,105,977 | +0.00(+6.89%) |
Jul 26, 2002 | 0.0163 | 0.0165 | 0.0161 | 0.0161 | 805,193 | -0.00(-1.80%) |
Jul 25, 2002 | 0.0170 | 0.0171 | 0.0164 | 0.0164 | 484,584 | -0.00(-2.42%) |
Jul 24, 2002 | 0.0168 | 0.0171 | 0.0160 | 0.0169 | 548,216 | -0.00(-0.54%) |
Jul 23, 2002 | 0.0163 | 0.0171 | 0.0163 | 0.0169 | 8,071,509 | +0.00(+4.27%) |
Jul 22, 2002 | 0.0163 | 0.0167 | 0.0163 | 0.0163 | 433,188 | +0.00(+1.99%) |
Jul 19, 2002 | 0.0168 | 0.0168 | 0.0159 | 0.0159 | 465,005 | +0.00(+2.63%) |
Jul 17, 2002 | 0.0145 | 0.0158 | 0.0145 | 0.0155 | 3,042,112 | +0.00(+4.83%) |
Jul 12, 2002 | 0.0153 | 0.0153 | 0.0148 | 0.0148 | 208,028 | -0.00(-4.60%) |
Jul 11, 2002 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 29,368 | +0.00(+5.48%) |
Jul 10, 2002 | 0.0155 | 0.0155 | 0.0147 | 0.0147 | 369,556 | -0.00(-5.20%) |
Jul 09, 2002 | 0.0149 | 0.0155 | 0.0149 | 0.0155 | 655,901 | +0.00(+2.70%) |
Jul 08, 2002 | 0.0148 | 0.0151 | 0.0148 | 0.0151 | 259,423 | +0.00(+2.07%) |
Jul 05, 2002 | 0.0146 | 0.0151 | 0.0146 | 0.0148 | 146,843 | +0.00(+0.69%) |
Jul 04, 2002 | 0.0150 | 0.0153 | 0.0147 | 0.0147 | 445,425 | +0.00(+0.00%) |
Jul 03, 2002 | 0.0150 | 0.0153 | 0.0147 | 0.0147 | 445,425 | -0.00(-4.00%) |
Jul 02, 2002 | 0.0153 | 0.0153 | 0.0143 | 0.0153 | 1,133,144 | +0.00(+0.00%) |
Jul 01, 2002 | 0.0151 | 0.0153 | 0.0145 | 0.0153 | 342,635 | +0.00(+7.14%) |
Jun 28, 2002 | 0.0148 | 0.0149 | 0.0140 | 0.0143 | 433,188 | +0.00(+2.94%) |
Jun 27, 2002 | 0.0152 | 0.0153 | 0.0139 | 0.0139 | 186,002 | -0.00(-9.27%) |
Jun 26, 2002 | 0.0143 | 0.0155 | 0.0143 | 0.0153 | 744,008 | +0.00(+7.07%) |
Jun 25, 2002 | 0.0142 | 0.0146 | 0.0142 | 0.0143 | 357,319 | +0.00(+3.02%) |
Jun 21, 2002 | 0.0137 | 0.0139 | 0.0130 | 0.0139 | 487,031 | +0.00(+4.54%) |
Jun 20, 2002 | 0.0141 | 0.0141 | 0.0133 | 0.0133 | 372,004 | -0.00(-2.99%) |
Jun 19, 2002 | 0.0143 | 0.0143 | 0.0137 | 0.0137 | 195,791 | -0.00(-0.74%) |
Jun 18, 2002 | 0.0137 | 0.0160 | 0.0134 | 0.0138 | 1,098,880 | +0.00(+1.50%) |
Jun 17, 2002 | 0.0136 | 0.0138 | 0.0131 | 0.0136 | 856,588 | +0.00(+2.31%) |
Jun 14, 2002 | 0.0126 | 0.0134 | 0.0125 | 0.0133 | 2,168,392 | +0.00(+5.69%) |
Jun 12, 2002 | 0.0126 | 0.0129 | 0.0124 | 0.0126 | 1,615,280 | -0.00(-1.60%) |
Jun 11, 2002 | 0.0114 | 0.0129 | 0.0114 | 0.0128 | 3,810,594 | +0.00(+7.76%) |
Jun 10, 2002 | 0.0127 | 0.0127 | 0.0117 | 0.0118 | 425,846 | -0.00(-1.69%) |
Jun 07, 2002 | 0.0115 | 0.0121 | 0.0115 | 0.0121 | 95,448 | +0.00(+0.00%) |
Jun 06, 2002 | 0.0127 | 0.0127 | 0.0114 | 0.0121 | 242,292 | -0.00(-4.84%) |
Jun 05, 2002 | 0.0124 | 0.0131 | 0.0123 | 0.0127 | 3,627,039 | +0.00(+5.08%) |
May 31, 2002 | 0.0117 | 0.0121 | 0.0117 | 0.0121 | 420,952 | +0.00(+3.51%) |
May 28, 2002 | 0.0112 | 0.0118 | 0.0112 | 0.0116 | 1,106,222 | -0.00(-0.87%) |
May 27, 2002 | 0.0115 | 0.0117 | 0.0115 | 0.0117 | 1,020,563 | +0.00(+0.00%) |
May 24, 2002 | 0.0115 | 0.0117 | 0.0115 | 0.0117 | 1,020,563 | -0.00(-0.86%) |
May 23, 2002 | 0.0113 | 0.0120 | 0.0113 | 0.0118 | 477,242 | -0.00(-0.86%) |
May 22, 2002 | 0.0121 | 0.0121 | 0.0117 | 0.0120 | 61,184 | +0.00(+0.00%) |
May 21, 2002 | 0.0113 | 0.0120 | 0.0113 | 0.0120 | 75,869 | -0.00(-0.85%) |
May 20, 2002 | 0.0110 | 0.0121 | 0.0108 | 0.0121 | 51,395 | -0.00(-0.84%) |
May 17, 2002 | 0.0120 | 0.0123 | 0.0118 | 0.0122 | 430,741 | +0.00(+1.71%) |
May 16, 2002 | 0.0112 | 0.0122 | 0.0110 | 0.0120 | 308,371 | -0.00(-0.85%) |
May 15, 2002 | 0.0121 | 0.0121 | 0.0116 | 0.0121 | 266,766 | -0.00(-1.67%) |
May 14, 2002 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 247,186 | -0.00(-4.00%) |
May 13, 2002 | 0.0123 | 0.0128 | 0.0122 | 0.0128 | 751,350 | +0.00(+5.04%) |
May 10, 2002 | 0.0112 | 0.0122 | 0.0112 | 0.0122 | 386,688 | +0.00(+3.48%) |
May 09, 2002 | 0.0115 | 0.0117 | 0.0106 | 0.0117 | 51,395 | +0.00(+0.00%) |
May 08, 2002 | 0.0110 | 0.0120 | 0.0109 | 0.0117 | 1,933,442 | +0.00(+5.50%) |
May 07, 2002 | 0.0109 | 0.0111 | 0.0107 | 0.0111 | 1,671,571 | +0.00(+3.81%) |
May 06, 2002 | 0.0110 | 0.0110 | 0.0103 | 0.0107 | 3,350,484 | +0.00(+0.00%) |
May 03, 2002 | 0.0105 | 0.0109 | 0.0105 | 0.0107 | 1,808,625 | +0.00(+0.00%) |
May 02, 2002 | 0.0109 | 0.0110 | 0.0106 | 0.0107 | 1,023,011 | -0.00(-2.78%) |
May 01, 2002 | 0.0107 | 0.0112 | 0.0107 | 0.0110 | 2,902,610 | +0.00(+0.93%) |
Apr 30, 2002 | 0.0107 | 0.0112 | 0.0105 | 0.0109 | 6,510,071 | +0.00(+1.90%) |
Apr 29, 2002 | 0.0102 | 0.0109 | 0.0096 | 0.0107 | 8,590,358 | +0.00(+0.00%) |
Apr 26, 2002 | 0.0092 | 0.0107 | 0.0092 | 0.0107 | 18,859,628 | +0.00(+16.67%) |
Apr 25, 2002 | 0.0095 | 0.0096 | 0.0089 | 0.0092 | 3,507,117 | +0.00(+0.00%) |
Apr 24, 2002 | 0.0087 | 0.0095 | 0.0087 | 0.0092 | 3,908,490 | +0.00(+8.43%) |
Apr 23, 2002 | 0.0086 | 0.0088 | 0.0082 | 0.0085 | 560,453 | -0.00(-3.49%) |
Apr 22, 2002 | 0.0087 | 0.0088 | 0.0087 | 0.0088 | 1,324,040 | +0.00(+1.18%) |
Apr 19, 2002 | 0.0089 | 0.0089 | 0.0087 | 0.0087 | 227,607 | -0.00(-2.30%) |
Apr 18, 2002 | 0.0085 | 0.0091 | 0.0084 | 0.0089 | 1,715,624 | +0.00(+4.82%) |
Apr 17, 2002 | 0.0080 | 0.0087 | 0.0079 | 0.0085 | 5,325,532 | +0.00(+6.41%) |
Apr 16, 2002 | 0.0077 | 0.0080 | 0.0069 | 0.0080 | 1,226,145 | +0.00(+4.00%) |
Apr 15, 2002 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 0 | +0.00(+0.00%) |
Apr 12, 2002 | 0.0083 | 0.0083 | 0.0077 | 0.0077 | 39,158 | -0.00(-5.06%) |
Apr 11, 2002 | 0.0082 | 0.0082 | 0.0081 | 0.0081 | 146,843 | -0.00(-1.25%) |
Apr 10, 2002 | 0.0083 | 0.0083 | 0.0082 | 0.0082 | 1,179,644 | -0.00(-1.23%) |
Apr 09, 2002 | 0.0082 | 0.0085 | 0.0082 | 0.0083 | 543,321 | -0.00(-3.57%) |
Apr 08, 2002 | 0.0074 | 0.0086 | 0.0074 | 0.0086 | 457,662 | +0.00(+16.50%) |
Apr 05, 2002 | 0.0074 | 0.0075 | 0.0073 | 0.0074 | 3,247,693 | +0.00(+3.00%) |
Apr 04, 2002 | 0.0074 | 0.0074 | 0.0072 | 0.0072 | 2,329,920 | -0.00(-2.78%) |
Apr 03, 2002 | 0.0076 | 0.0076 | 0.0068 | 0.0074 | 3,296,641 | -0.00(-1.37%) |
Apr 02, 2002 | 0.0076 | 0.0076 | 0.0075 | 0.0075 | 205,581 | -0.00(-2.67%) |
Apr 01, 2002 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 538,426 | +0.00(+0.00%) |
Mar 29, 2002 | 0.0075 | 0.0077 | 0.0075 | 0.0077 | 1,223,697 | +0.00(+0.00%) |
Mar 28, 2002 | 0.0075 | 0.0077 | 0.0075 | 0.0077 | 1,223,697 | +0.00(+5.63%) |
Mar 27, 2002 | 0.0075 | 0.0075 | 0.0073 | 0.0073 | 171,317 | -0.00(-2.74%) |
Mar 26, 2002 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 29,368 | -0.00(-2.67%) |
Mar 25, 2002 | 0.0081 | 0.0081 | 0.0076 | 0.0077 | 761,139 | +0.00(+0.00%) |
Mar 22, 2002 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 538,426 | +0.00(+0.00%) |
Mar 21, 2002 | 0.0077 | 0.0082 | 0.0066 | 0.0077 | 871,272 | -0.00(-3.85%) |
Mar 20, 2002 | 0.0079 | 0.0082 | 0.0077 | 0.0080 | 1,084,196 | +0.00(+0.00%) |
Mar 19, 2002 | 0.0081 | 0.0083 | 0.0079 | 0.0080 | 604,506 | -0.00(-2.50%) |
Mar 18, 2002 | 0.0084 | 0.0084 | 0.0082 | 0.0082 | 198,239 | +0.00(+0.00%) |
Mar 15, 2002 | 0.0081 | 0.0082 | 0.0081 | 0.0082 | 523,742 | +0.00(+0.00%) |
Mar 14, 2002 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 2,447 | +0.00(+0.00%) |
Mar 13, 2002 | 0.0084 | 0.0084 | 0.0082 | 0.0082 | 403,820 | -0.00(-2.44%) |
Mar 12, 2002 | 0.0082 | 0.0084 | 0.0082 | 0.0084 | 624,085 | +0.00(+1.23%) |
Mar 11, 2002 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 4,894 | +0.00(+1.25%) |
Mar 08, 2002 | 0.0083 | 0.0089 | 0.0082 | 0.0082 | 599,611 | -0.00(-4.76%) |
Mar 07, 2002 | 0.0089 | 0.0089 | 0.0082 | 0.0086 | 682,823 | -0.00(-1.18%) |
Mar 06, 2002 | 0.0087 | 0.0087 | 0.0086 | 0.0087 | 66,079 | -0.00(-1.16%) |
Mar 05, 2002 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0 | +0.00(+0.00%) |
Mar 04, 2002 | 0.0087 | 0.0088 | 0.0085 | 0.0088 | 88,106 | +0.00(+1.18%) |
Mar 01, 2002 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 0 | +0.00(+0.00%) |
Feb 28, 2002 | 0.0088 | 0.0088 | 0.0087 | 0.0087 | 73,421 | -0.00(-4.49%) |
Feb 27, 2002 | 0.0085 | 0.0091 | 0.0085 | 0.0091 | 22,026 | +0.00(+1.14%) |
Feb 26, 2002 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 70,974 | -0.00(-4.35%) |
Feb 25, 2002 | 0.0094 | 0.0095 | 0.0094 | 0.0094 | 159,080 | +0.00(+10.84%) |
Feb 22, 2002 | 0.0086 | 0.0086 | 0.0085 | 0.0085 | 234,949 | -0.00(-1.31%) |
Feb 21, 2002 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 4,894 | +0.00(+1.33%) |
Feb 20, 2002 | 0.0092 | 0.0093 | 0.0083 | 0.0085 | 626,533 | -0.00(-8.79%) |
Feb 19, 2002 | 0.0099 | 0.0099 | 0.0093 | 0.0093 | 293,687 | -0.00(-2.15%) |
Feb 18, 2002 | 0.0101 | 0.0101 | 0.0095 | 0.0095 | 93,001 | +0.00(+0.00%) |
Feb 15, 2002 | 0.0101 | 0.0101 | 0.0095 | 0.0095 | 93,001 | -0.00(-1.06%) |
Feb 14, 2002 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 83,211 | -0.00(-1.05%) |
Feb 13, 2002 | 0.0097 | 0.0102 | 0.0097 | 0.0097 | 753,797 | -0.00(-5.00%) |
Feb 12, 2002 | 0.0093 | 0.0102 | 0.0093 | 0.0102 | 5,699,983 | +0.00(+1.01%) |
Feb 11, 2002 | 0.0099 | 0.0101 | 0.0093 | 0.0101 | 2,033,785 | +0.00(+13.79%) |
Feb 08, 2002 | 0.0079 | 0.0102 | 0.0079 | 0.0089 | 3,617,250 | +0.00(+6.10%) |
Feb 07, 2002 | 0.0091 | 0.0091 | 0.0084 | 0.0084 | 198,239 | -0.00(-3.53%) |
Feb 06, 2002 | 0.0083 | 0.0087 | 0.0083 | 0.0087 | 190,896 | +0.00(+6.25%) |
Feb 05, 2002 | 0.0066 | 0.0100 | 0.0066 | 0.0082 | 1,943,231 | +0.00(+6.67%) |
Feb 04, 2002 | 0.0080 | 0.0080 | 0.0077 | 0.0077 | 259,423 | -0.00(-3.85%) |
Feb 01, 2002 | 0.0085 | 0.0085 | 0.0080 | 0.0080 | 391,583 | -0.00(-4.88%) |
Jan 31, 2002 | 0.0084 | 0.0084 | 0.0084 | 0.0084 | 0 | +0.00(+0.00%) |
Jan 30, 2002 | 0.0084 | 0.0084 | 0.0080 | 0.0084 | 193,344 | -0.00(-2.38%) |
Jan 29, 2002 | 0.0087 | 0.0087 | 0.0086 | 0.0086 | 342,635 | -0.00(-1.18%) |
Jan 28, 2002 | 0.0086 | 0.0088 | 0.0086 | 0.0087 | 1,133,144 | +0.00(+1.19%) |
Jan 25, 2002 | 0.0086 | 0.0087 | 0.0086 | 0.0086 | 161,528 | -0.00(-1.18%) |
Jan 24, 2002 | 0.0088 | 0.0088 | 0.0087 | 0.0087 | 134,606 | +0.00(+2.41%) |
Jan 23, 2002 | 0.0086 | 0.0087 | 0.0085 | 0.0085 | 477,242 | -0.00(-1.31%) |
Jan 22, 2002 | 0.0088 | 0.0088 | 0.0086 | 0.0086 | 88,106 | -0.00(-1.06%) |
Jan 21, 2002 | 0.0087 | 0.0087 | 0.0086 | 0.0087 | 163,975 | +0.00(+0.00%) |
Jan 18, 2002 | 0.0087 | 0.0087 | 0.0086 | 0.0087 | 163,975 | +0.00(+1.19%) |
Jan 17, 2002 | 0.0087 | 0.0087 | 0.0086 | 0.0086 | 256,976 | -0.00(-1.18%) |
Jan 16, 2002 | 0.0086 | 0.0088 | 0.0086 | 0.0087 | 680,375 | +0.00(+0.00%) |
Jan 15, 2002 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 0 | +0.00(+0.00%) |
Jan 14, 2002 | 0.0087 | 0.0087 | 0.0086 | 0.0087 | 63,632 | +0.00(+0.00%) |
Jan 11, 2002 | 0.0088 | 0.0092 | 0.0087 | 0.0087 | 1,532,069 | -0.00(-4.49%) |