Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 0.4641 | 0.4711 | 0.4577 | 0.4622 | 1,245,600 | -0.03(-5.95%) |
May 28, 2002 | 0.4922 | 0.4961 | 0.4844 | 0.4914 | 959,200 | +0.00(+0.48%) |
May 27, 2002 | 0.5008 | 0.5012 | 0.4883 | 0.4891 | 757,600 | +0.00(+0.00%) |
May 24, 2002 | 0.5008 | 0.5012 | 0.4883 | 0.4891 | 757,600 | -0.01(-1.88%) |
May 23, 2002 | 0.4711 | 0.4953 | 0.4688 | 0.4984 | 1,535,200 | +0.03(+6.33%) |
May 22, 2002 | 0.4688 | 0.4727 | 0.4500 | 0.4688 | 2,895,200 | +0.00(+0.00%) |
May 21, 2002 | 0.5133 | 0.5219 | 0.4688 | 0.4688 | 2,082,400 | -0.04(-8.62%) |
May 20, 2002 | 0.5250 | 0.5250 | 0.5050 | 0.5130 | 1,512,000 | -0.01(-2.67%) |
May 17, 2002 | 0.5328 | 0.5337 | 0.5212 | 0.5270 | 1,835,200 | -0.00(-0.24%) |
May 16, 2002 | 0.5359 | 0.5359 | 0.5086 | 0.5283 | 2,675,200 | +0.00(+0.03%) |
May 15, 2002 | 0.5125 | 0.5375 | 0.5081 | 0.5281 | 2,943,200 | +0.02(+4.97%) |
May 14, 2002 | 0.4807 | 0.5123 | 0.4807 | 0.5031 | 1,389,600 | +0.02(+4.24%) |
May 13, 2002 | 0.4844 | 0.4864 | 0.4722 | 0.4827 | 1,475,200 | -0.00(-0.35%) |
May 10, 2002 | 0.4794 | 0.4875 | 0.4728 | 0.4844 | 1,881,600 | +0.01(+2.48%) |
May 09, 2002 | 0.4781 | 0.4894 | 0.4625 | 0.4727 | 3,173,600 | +0.01(+2.54%) |
May 08, 2002 | 0.4931 | 0.5055 | 0.4531 | 0.4609 | 5,150,400 | -0.02(-4.87%) |
May 07, 2002 | 0.4644 | 0.4905 | 0.4606 | 0.4845 | 2,530,400 | +0.02(+5.37%) |
May 06, 2002 | 0.4728 | 0.4756 | 0.4580 | 0.4598 | 920,000 | -0.02(-3.51%) |
May 03, 2002 | 0.4863 | 0.4897 | 0.4742 | 0.4766 | 729,600 | -0.01(-2.15%) |
May 02, 2002 | 0.4867 | 0.5028 | 0.4839 | 0.4870 | 800,800 | +0.00(+0.22%) |
May 01, 2002 | 0.4703 | 0.4863 | 0.4681 | 0.4859 | 1,266,400 | +0.01(+2.84%) |
Apr 30, 2002 | 0.4880 | 0.4881 | 0.4656 | 0.4725 | 1,701,600 | -0.02(-3.42%) |
Apr 29, 2002 | 0.5056 | 0.5056 | 0.4866 | 0.4892 | 1,208,800 | -0.01(-1.73%) |
Apr 26, 2002 | 0.4963 | 0.5016 | 0.4858 | 0.4978 | 820,800 | +0.00(+0.41%) |
Apr 25, 2002 | 0.4773 | 0.5047 | 0.4766 | 0.4958 | 2,096,000 | +0.02(+3.76%) |
Apr 24, 2002 | 0.4855 | 0.4891 | 0.4773 | 0.4778 | 1,520,000 | -0.01(-1.67%) |
Apr 23, 2002 | 0.4863 | 0.4897 | 0.4813 | 0.4859 | 2,256,800 | +0.00(+0.26%) |
Apr 22, 2002 | 0.4723 | 0.4867 | 0.4711 | 0.4847 | 2,638,400 | +0.01(+2.38%) |
Apr 19, 2002 | 0.4636 | 0.4795 | 0.4617 | 0.4734 | 2,757,600 | +0.01(+2.36%) |
Apr 18, 2002 | 0.4648 | 0.4653 | 0.4430 | 0.4625 | 3,561,600 | +0.00(+0.14%) |
Apr 17, 2002 | 0.4641 | 0.4719 | 0.4570 | 0.4619 | 14,294,400 | +0.01(+1.76%) |
Apr 16, 2002 | 0.4345 | 0.4555 | 0.4270 | 0.4539 | 3,812,000 | +0.02(+3.75%) |
Apr 15, 2002 | 0.4497 | 0.4497 | 0.4352 | 0.4375 | 2,201,600 | -0.01(-2.61%) |
Apr 12, 2002 | 0.4469 | 0.4508 | 0.4408 | 0.4492 | 2,700,000 | +0.01(+1.41%) |
Apr 11, 2002 | 0.4375 | 0.4555 | 0.4330 | 0.4430 | 4,511,200 | +0.01(+2.75%) |
Apr 10, 2002 | 0.4057 | 0.4389 | 0.4023 | 0.4311 | 3,428,000 | +0.03(+7.35%) |
Apr 09, 2002 | 0.3711 | 0.4058 | 0.3672 | 0.4016 | 4,012,800 | +0.03(+8.85%) |
Apr 08, 2002 | 0.3659 | 0.3719 | 0.3641 | 0.3689 | 1,590,400 | +0.00(+0.34%) |
Apr 05, 2002 | 0.3605 | 0.3680 | 0.3584 | 0.3677 | 1,026,400 | +0.01(+2.75%) |
Apr 04, 2002 | 0.3434 | 0.3609 | 0.3408 | 0.3578 | 1,131,200 | +0.01(+4.33%) |
Apr 03, 2002 | 0.3375 | 0.3445 | 0.3309 | 0.3430 | 1,470,400 | +0.01(+2.47%) |
Apr 02, 2002 | 0.3577 | 0.3578 | 0.3273 | 0.3347 | 1,687,200 | -0.02(-6.39%) |
Apr 01, 2002 | 0.3598 | 0.3606 | 0.3553 | 0.3575 | 785,600 | -0.01(-2.01%) |
Mar 29, 2002 | 0.3620 | 0.3658 | 0.3598 | 0.3648 | 502,400 | +0.00(+0.00%) |
Mar 28, 2002 | 0.3620 | 0.3658 | 0.3598 | 0.3648 | 502,400 | +0.00(+0.78%) |
Mar 27, 2002 | 0.3602 | 0.3620 | 0.3570 | 0.3620 | 609,600 | +0.00(+0.95%) |
Mar 26, 2002 | 0.3586 | 0.3609 | 0.3572 | 0.3586 | 558,400 | -0.00(-0.17%) |
Mar 25, 2002 | 0.3608 | 0.3617 | 0.3570 | 0.3592 | 703,200 | -0.00(-0.17%) |
Mar 22, 2002 | 0.3586 | 0.3619 | 0.3570 | 0.3598 | 1,122,400 | +0.00(+0.13%) |
Mar 21, 2002 | 0.3602 | 0.3625 | 0.3578 | 0.3594 | 1,016,000 | +0.00(+0.04%) |
Mar 20, 2002 | 0.3588 | 0.3608 | 0.3566 | 0.3592 | 215,200 | +0.00(+0.17%) |
Mar 19, 2002 | 0.3594 | 0.3633 | 0.3569 | 0.3586 | 1,092,000 | -0.00(-0.17%) |
Mar 18, 2002 | 0.3586 | 0.3613 | 0.3552 | 0.3592 | 1,180,800 | -0.00(-0.09%) |
Mar 15, 2002 | 0.3548 | 0.3631 | 0.3548 | 0.3595 | 2,303,200 | +0.00(+1.28%) |
Mar 14, 2002 | 0.3758 | 0.3758 | 0.3494 | 0.3550 | 3,713,600 | -0.02(-6.43%) |
Mar 13, 2002 | 0.3904 | 0.3906 | 0.3773 | 0.3794 | 1,236,000 | -0.01(-1.90%) |
Mar 12, 2002 | 0.3875 | 0.3906 | 0.3828 | 0.3867 | 1,210,400 | +0.00(+0.00%) |
Mar 11, 2002 | 0.3797 | 0.3895 | 0.3752 | 0.3867 | 1,381,600 | +0.01(+1.75%) |
Mar 08, 2002 | 0.3642 | 0.3812 | 0.3642 | 0.3801 | 641,600 | +0.01(+3.95%) |
Mar 07, 2002 | 0.3663 | 0.3789 | 0.3606 | 0.3656 | 922,400 | +0.00(+0.56%) |
Mar 06, 2002 | 0.3478 | 0.3672 | 0.3477 | 0.3636 | 1,146,400 | +0.02(+4.58%) |
Mar 05, 2002 | 0.3389 | 0.3514 | 0.3370 | 0.3477 | 2,693,600 | +0.00(+1.09%) |
Mar 04, 2002 | 0.3586 | 0.3608 | 0.3438 | 0.3439 | 3,097,600 | -0.02(-5.74%) |
Mar 01, 2002 | 0.3717 | 0.3719 | 0.3602 | 0.3648 | 783,200 | -0.01(-1.48%) |
Feb 28, 2002 | 0.3741 | 0.3772 | 0.3698 | 0.3703 | 354,400 | -0.00(-0.34%) |
Feb 27, 2002 | 0.3634 | 0.3734 | 0.3588 | 0.3716 | 944,000 | +0.01(+1.49%) |
Feb 26, 2002 | 0.3695 | 0.3750 | 0.3578 | 0.3661 | 2,437,600 | -0.01(-2.37%) |
Feb 25, 2002 | 0.4066 | 0.4105 | 0.3714 | 0.3750 | 1,504,000 | -0.03(-7.87%) |
Feb 22, 2002 | 0.4007 | 0.4148 | 0.3931 | 0.4070 | 1,280,800 | +0.01(+1.64%) |
Feb 21, 2002 | 0.3969 | 0.4058 | 0.3930 | 0.4005 | 264,800 | -0.00(-1.04%) |
Feb 20, 2002 | 0.4025 | 0.4047 | 0.3877 | 0.4047 | 866,400 | +0.00(+0.39%) |
Feb 19, 2002 | 0.4039 | 0.4070 | 0.4031 | 0.4031 | 343,200 | -0.00(-1.04%) |
Feb 18, 2002 | 0.4092 | 0.4117 | 0.4006 | 0.4073 | 1,008,800 | +0.00(+0.00%) |
Feb 15, 2002 | 0.4092 | 0.4117 | 0.4006 | 0.4073 | 1,004,000 | -0.00(-0.12%) |
Feb 14, 2002 | 0.4117 | 0.4156 | 0.4078 | 0.4078 | 474,400 | -0.00(-0.95%) |
Feb 13, 2002 | 0.4156 | 0.4156 | 0.4031 | 0.4117 | 523,200 | -0.00(-0.64%) |
Feb 12, 2002 | 0.4244 | 0.4250 | 0.4080 | 0.4144 | 977,600 | -0.01(-2.68%) |
Feb 11, 2002 | 0.3998 | 0.4297 | 0.3989 | 0.4258 | 1,869,600 | +0.02(+5.95%) |
Feb 08, 2002 | 0.3984 | 0.4055 | 0.3961 | 0.4019 | 455,200 | -0.00(-0.12%) |
Feb 07, 2002 | 0.3947 | 0.4058 | 0.3909 | 0.4023 | 814,400 | +0.01(+1.54%) |
Feb 06, 2002 | 0.4023 | 0.4023 | 0.3914 | 0.3962 | 710,400 | -0.00(-0.90%) |
Feb 05, 2002 | 0.4000 | 0.4031 | 0.3953 | 0.3998 | 375,200 | -0.00(-0.43%) |
Feb 04, 2002 | 0.4016 | 0.4062 | 0.3959 | 0.4016 | 739,200 | -0.00(-0.12%) |
Feb 01, 2002 | 0.4123 | 0.4123 | 0.3992 | 0.4020 | 804,000 | -0.01(-1.57%) |
Jan 31, 2002 | 0.4091 | 0.4105 | 0.4048 | 0.4084 | 1,004,000 | +0.00(+0.50%) |
Jan 30, 2002 | 0.4078 | 0.4088 | 0.4009 | 0.4064 | 837,600 | +0.00(+0.04%) |
Jan 29, 2002 | 0.4094 | 0.4163 | 0.4048 | 0.4062 | 1,344,800 | -0.00(-0.19%) |
Jan 28, 2002 | 0.4041 | 0.4086 | 0.4002 | 0.4070 | 1,324,800 | +0.00(+0.19%) |
Jan 25, 2002 | 0.4023 | 0.4062 | 0.3984 | 0.4062 | 895,200 | +0.00(+0.78%) |
Jan 24, 2002 | 0.3931 | 0.4061 | 0.3930 | 0.4031 | 572,800 | +0.01(+2.54%) |
Jan 23, 2002 | 0.3945 | 0.3984 | 0.3914 | 0.3931 | 808,000 | +0.00(+0.44%) |
Jan 22, 2002 | 0.3845 | 0.3981 | 0.3827 | 0.3914 | 1,060,800 | +0.01(+1.66%) |
Jan 21, 2002 | 0.3654 | 0.3945 | 0.3638 | 0.3850 | 989,600 | +0.00(+0.00%) |
Jan 18, 2002 | 0.3654 | 0.3945 | 0.3638 | 0.3850 | 989,600 | +0.01(+3.53%) |
Jan 17, 2002 | 0.3531 | 0.3761 | 0.3530 | 0.3719 | 979,200 | +0.01(+2.76%) |
Jan 16, 2002 | 0.3866 | 0.3883 | 0.3517 | 0.3619 | 1,345,600 | -0.03(-6.84%) |
Jan 15, 2002 | 0.3867 | 0.3914 | 0.3866 | 0.3884 | 467,200 | +0.00(+0.65%) |
Jan 14, 2002 | 0.3848 | 0.3945 | 0.3844 | 0.3859 | 2,468,800 | +0.00(+0.00%) |
Jan 11, 2002 | 0.3914 | 0.3998 | 0.3845 | 0.3859 | 1,428,800 | -0.01(-1.59%) |
Jan 10, 2002 | 0.3906 | 0.3953 | 0.3883 | 0.3922 | 2,065,600 | +0.02(+4.06%) |