Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 0.1603 | 0.1603 | 0.1570 | 0.1591 | 241,934 | -0.00(-1.00%) |
Jul 30, 2002 | 0.1640 | 0.1640 | 0.1604 | 0.1607 | 596,106 | -0.00(-2.51%) |
Jul 29, 2002 | 0.1636 | 0.1650 | 0.1636 | 0.1649 | 384,102 | +0.00(+1.27%) |
Jul 26, 2002 | 0.1620 | 0.1634 | 0.1618 | 0.1628 | 421,514 | -0.00(-1.18%) |
Jul 25, 2002 | 0.1664 | 0.1664 | 0.1645 | 0.1647 | 1,212,166 | -0.00(-1.00%) |
Jul 24, 2002 | 0.1671 | 0.1671 | 0.1658 | 0.1664 | 2,813,424 | +0.00(+0.00%) |
Jul 23, 2002 | 0.1717 | 0.1717 | 0.1664 | 0.1664 | 2,082,632 | -0.00(-2.35%) |
Jul 22, 2002 | 0.1737 | 0.1738 | 0.1704 | 0.1704 | 608,577 | -0.00(-2.11%) |
Jul 19, 2002 | 0.1724 | 0.1747 | 0.1724 | 0.1741 | 720,815 | -0.01(-2.98%) |
Jul 17, 2002 | 0.1794 | 0.1814 | 0.1793 | 0.1794 | 790,652 | -0.00(-1.54%) |
Jul 12, 2002 | 0.1818 | 0.1837 | 0.1818 | 0.1822 | 117,226 | -0.00(-0.33%) |
Jul 11, 2002 | 0.1846 | 0.1846 | 0.1828 | 0.1828 | 286,829 | -0.00(-2.04%) |
Jul 10, 2002 | 0.1871 | 0.1888 | 0.1866 | 0.1866 | 1,207,178 | -0.00(-1.72%) |
Jul 09, 2002 | 0.1928 | 0.1939 | 0.1891 | 0.1899 | 1,451,607 | -0.00(-2.07%) |
Jul 08, 2002 | 0.1948 | 0.1948 | 0.1939 | 0.1939 | 1,139,836 | -0.00(-0.45%) |
Jul 05, 2002 | 0.1894 | 0.1948 | 0.1894 | 0.1948 | 1,229,626 | +0.00(+1.99%) |
Jul 04, 2002 | 0.1938 | 0.1939 | 0.1908 | 0.1910 | 4,255,055 | +0.00(+0.00%) |
Jul 03, 2002 | 0.1938 | 0.1939 | 0.1908 | 0.1910 | 4,255,055 | -0.00(-1.99%) |
Jul 02, 2002 | 0.1955 | 0.1961 | 0.1945 | 0.1949 | 1,967,900 | -0.00(-0.31%) |
Jul 01, 2002 | 0.2001 | 0.2001 | 0.1955 | 0.1955 | 636,013 | -0.00(-2.40%) |
Jun 28, 2002 | 0.1988 | 0.2004 | 0.1988 | 0.2003 | 513,799 | +0.00(+1.56%) |
Jun 27, 2002 | 0.1965 | 0.1978 | 0.1965 | 0.1972 | 778,181 | +0.00(+1.03%) |
Jun 26, 2002 | 0.1969 | 0.1969 | 0.1945 | 0.1952 | 1,446,618 | -0.00(-2.21%) |
Jun 25, 2002 | 0.2003 | 0.2018 | 0.1996 | 0.1996 | 3,047,876 | -0.00(-0.63%) |
Jun 21, 2002 | 0.2015 | 0.2025 | 0.2009 | 0.2009 | 441,468 | -0.00(-0.20%) |
Jun 20, 2002 | 0.2011 | 0.2028 | 0.2005 | 0.2013 | 1,164,777 | +0.00(+0.43%) |
Jun 19, 2002 | 0.2021 | 0.2021 | 0.2001 | 0.2004 | 341,701 | -0.00(-1.67%) |
Jun 18, 2002 | 0.2098 | 0.2098 | 0.2038 | 0.2038 | 1,184,731 | -0.01(-4.09%) |
Jun 17, 2002 | 0.2100 | 0.2126 | 0.2100 | 0.2125 | 660,955 | +0.00(+1.18%) |
Jun 14, 2002 | 0.2071 | 0.2100 | 0.2070 | 0.2100 | 1,446,618 | -0.00(-0.85%) |
Jun 12, 2002 | 0.2118 | 0.2118 | 0.2105 | 0.2118 | 1,232,120 | +0.00(+0.00%) |
Jun 11, 2002 | 0.2122 | 0.2137 | 0.2118 | 0.2118 | 1,025,104 | +0.00(+0.28%) |
Jun 10, 2002 | 0.2038 | 0.2121 | 0.2038 | 0.2112 | 1,636,175 | +0.01(+5.54%) |
Jun 07, 2002 | 0.2001 | 0.2005 | 0.1985 | 0.2001 | 304,288 | +0.00(+0.03%) |
Jun 06, 2002 | 0.2011 | 0.2011 | 0.1988 | 0.2001 | 566,176 | -0.00(-0.53%) |
Jun 05, 2002 | 0.1988 | 0.2025 | 0.1988 | 0.2011 | 493,845 | -0.00(-1.08%) |
May 31, 2002 | 0.2075 | 0.2075 | 0.2033 | 0.2033 | 2,559,019 | -0.01(-4.46%) |
May 28, 2002 | 0.2125 | 0.2128 | 0.2108 | 0.2128 | 404,055 | -0.01(-3.01%) |
May 27, 2002 | 0.2160 | 0.2204 | 0.2160 | 0.2194 | 411,538 | +0.00(+0.00%) |
May 24, 2002 | 0.2160 | 0.2204 | 0.2160 | 0.2194 | 411,538 | +0.01(+3.50%) |
May 23, 2002 | 0.2138 | 0.2138 | 0.2102 | 0.2120 | 1,074,987 | +0.00(+0.00%) |
May 22, 2002 | 0.2237 | 0.2237 | 0.2071 | 0.2120 | 2,371,956 | -0.01(-5.90%) |
May 21, 2002 | 0.2289 | 0.2289 | 0.2253 | 0.2253 | 207,016 | -0.00(-1.58%) |
May 20, 2002 | 0.2322 | 0.2322 | 0.2289 | 0.2289 | 618,554 | -0.00(-2.11%) |
May 17, 2002 | 0.2366 | 0.2366 | 0.2339 | 0.2339 | 24,941 | +0.00(+0.75%) |
May 16, 2002 | 0.2321 | 0.2321 | 0.2305 | 0.2321 | 117,226 | -0.01(-2.36%) |
May 15, 2002 | 0.2269 | 0.2392 | 0.2269 | 0.2378 | 1,109,905 | +0.01(+4.80%) |
May 14, 2002 | 0.2269 | 0.2279 | 0.2265 | 0.2269 | 1,908,040 | +0.00(+0.44%) |
May 13, 2002 | 0.2235 | 0.2266 | 0.2235 | 0.2259 | 212,004 | +0.00(+1.08%) |
May 10, 2002 | 0.2272 | 0.2272 | 0.2235 | 0.2235 | 294,312 | -0.01(-3.04%) |
May 09, 2002 | 0.2271 | 0.2307 | 0.2271 | 0.2305 | 139,673 | +0.00(+1.44%) |
May 08, 2002 | 0.2272 | 0.2305 | 0.2229 | 0.2272 | 578,647 | +0.01(+3.82%) |
May 07, 2002 | 0.2137 | 0.2205 | 0.2135 | 0.2188 | 937,808 | +0.01(+2.86%) |
May 06, 2002 | 0.2154 | 0.2154 | 0.2118 | 0.2128 | 987,691 | -0.00(-0.44%) |
May 03, 2002 | 0.2207 | 0.2207 | 0.2115 | 0.2137 | 3,025,429 | -0.01(-3.91%) |
May 02, 2002 | 0.2225 | 0.2225 | 0.2224 | 0.2224 | 551,211 | -0.00(-0.24%) |
May 01, 2002 | 0.2255 | 0.2255 | 0.2225 | 0.2229 | 311,771 | -0.00(-1.13%) |
Apr 30, 2002 | 0.2219 | 0.2255 | 0.2218 | 0.2255 | 526,270 | +0.00(+1.75%) |
Apr 29, 2002 | 0.2205 | 0.2219 | 0.2205 | 0.2216 | 32,424 | +0.00(+0.48%) |
Apr 26, 2002 | 0.2232 | 0.2237 | 0.2205 | 0.2205 | 1,199,696 | -0.00(-1.35%) |
Apr 25, 2002 | 0.2305 | 0.2305 | 0.2235 | 0.2235 | 1,017,621 | -0.01(-4.13%) |
Apr 24, 2002 | 0.2338 | 0.2339 | 0.2331 | 0.2331 | 39,906 | +0.00(+0.52%) |
Apr 23, 2002 | 0.2386 | 0.2386 | 0.2312 | 0.2319 | 1,606,245 | -0.01(-2.77%) |
Apr 22, 2002 | 0.2388 | 0.2388 | 0.2339 | 0.2386 | 331,724 | -0.00(-0.78%) |
Apr 19, 2002 | 0.2406 | 0.2489 | 0.2402 | 0.2404 | 4,818,737 | -0.03(-10.05%) |
Apr 18, 2002 | 0.2573 | 0.2692 | 0.2573 | 0.2673 | 1,451,607 | +0.01(+4.17%) |
Apr 17, 2002 | 0.2498 | 0.2572 | 0.2498 | 0.2566 | 1,192,213 | +0.01(+4.18%) |
Apr 16, 2002 | 0.2420 | 0.2492 | 0.2420 | 0.2463 | 1,127,365 | +0.01(+2.65%) |
Apr 15, 2002 | 0.2422 | 0.2422 | 0.2392 | 0.2400 | 384,102 | -0.00(-1.62%) |
Apr 12, 2002 | 0.2446 | 0.2447 | 0.2426 | 0.2439 | 1,179,742 | -0.01(-4.45%) |
Apr 11, 2002 | 0.2552 | 0.2586 | 0.2539 | 0.2553 | 2,067,667 | +0.00(+0.03%) |
Apr 10, 2002 | 0.2472 | 0.2556 | 0.2472 | 0.2552 | 905,383 | +0.02(+7.55%) |
Apr 09, 2002 | 0.2361 | 0.2375 | 0.2361 | 0.2373 | 179,580 | -0.00(-0.81%) |
Apr 08, 2002 | 0.2389 | 0.2430 | 0.2372 | 0.2392 | 1,361,817 | -0.01(-2.32%) |
Apr 05, 2002 | 0.2469 | 0.2470 | 0.2422 | 0.2449 | 785,663 | -0.00(-0.89%) |
Apr 04, 2002 | 0.2472 | 0.2505 | 0.2439 | 0.2471 | 2,077,644 | +0.01(+4.76%) |
Apr 03, 2002 | 0.2498 | 0.2498 | 0.2349 | 0.2359 | 1,621,210 | -0.01(-5.59%) |
Apr 02, 2002 | 0.2495 | 0.2499 | 0.2488 | 0.2498 | 1,247,085 | +0.00(+0.11%) |
Apr 01, 2002 | 0.2472 | 0.2506 | 0.2466 | 0.2496 | 1,516,455 | +0.00(+0.32%) |
Mar 29, 2002 | 0.2545 | 0.2545 | 0.2488 | 0.2488 | 458,927 | +0.00(+0.00%) |
Mar 28, 2002 | 0.2545 | 0.2545 | 0.2488 | 0.2488 | 458,927 | -0.00(-1.77%) |
Mar 27, 2002 | 0.2527 | 0.2540 | 0.2527 | 0.2533 | 536,246 | +0.00(+0.21%) |
Mar 26, 2002 | 0.2539 | 0.2555 | 0.2527 | 0.2527 | 481,374 | -0.00(-1.72%) |
Mar 25, 2002 | 0.2579 | 0.2579 | 0.2559 | 0.2571 | 63,850,768 | -0.00(-0.16%) |
Mar 22, 2002 | 0.2573 | 0.2581 | 0.2559 | 0.2575 | 99,766 | +0.00(+0.13%) |
Mar 21, 2002 | 0.2573 | 0.2602 | 0.2544 | 0.2572 | 466,409 | +0.00(+1.29%) |
Mar 20, 2002 | 0.2605 | 0.2605 | 0.2523 | 0.2539 | 885,430 | -0.01(-2.54%) |
Mar 19, 2002 | 0.2638 | 0.2638 | 0.2605 | 0.2605 | 538,740 | -0.01(-2.16%) |
Mar 18, 2002 | 0.2679 | 0.2679 | 0.2653 | 0.2663 | 1,763,378 | +0.00(+0.02%) |
Mar 15, 2002 | 0.2690 | 0.2690 | 0.2662 | 0.2662 | 880,442 | -0.00(-1.02%) |
Mar 14, 2002 | 0.2692 | 0.2693 | 0.2690 | 0.2690 | 379,113 | -0.00(-0.12%) |
Mar 13, 2002 | 0.2703 | 0.2703 | 0.2656 | 0.2693 | 356,666 | -0.00(-1.32%) |
Mar 12, 2002 | 0.2880 | 0.2881 | 0.2673 | 0.2729 | 2,015,289 | -0.02(-5.57%) |
Mar 11, 2002 | 0.2700 | 0.2890 | 0.2692 | 0.2890 | 1,571,327 | +0.01(+3.79%) |
Mar 08, 2002 | 0.2773 | 0.2795 | 0.2766 | 0.2784 | 1,035,080 | +0.01(+1.88%) |
Mar 07, 2002 | 0.2750 | 0.2793 | 0.2733 | 0.2733 | 63,102,516 | +0.00(+0.69%) |
Mar 06, 2002 | 0.2773 | 0.2773 | 0.2713 | 0.2714 | 1,885,593 | +0.00(+0.05%) |
Mar 05, 2002 | 0.2703 | 0.2726 | 0.2700 | 0.2713 | 675,920 | -0.00(-0.25%) |
Mar 04, 2002 | 0.2589 | 0.2720 | 0.2580 | 0.2720 | 1,062,516 | +0.02(+7.22%) |
Mar 01, 2002 | 0.2474 | 0.2553 | 0.2456 | 0.2537 | 1,394,241 | +0.01(+4.29%) |
Feb 28, 2002 | 0.2439 | 0.2439 | 0.2422 | 0.2432 | 486,363 | -0.01(-3.55%) |
Feb 27, 2002 | 0.2473 | 0.2526 | 0.2469 | 0.2522 | 4,489,507 | +0.00(+2.00%) |
Feb 26, 2002 | 0.2456 | 0.2482 | 0.2456 | 0.2472 | 748,251 | +0.00(+0.95%) |
Feb 25, 2002 | 0.2466 | 0.2466 | 0.2439 | 0.2449 | 596,106 | -0.00(-1.35%) |
Feb 22, 2002 | 0.2492 | 0.2493 | 0.2482 | 0.2482 | 5,237,758 | -0.00(-0.70%) |
Feb 21, 2002 | 0.2406 | 0.2500 | 0.2406 | 0.2500 | 2,623,867 | +0.01(+4.64%) |
Feb 20, 2002 | 0.2338 | 0.2389 | 0.2338 | 0.2389 | 236,946 | +0.01(+2.44%) |
Feb 19, 2002 | 0.2332 | 0.2355 | 0.2332 | 0.2332 | 1,409,206 | -0.01(-3.03%) |
Feb 18, 2002 | 0.2469 | 0.2469 | 0.2372 | 0.2405 | 414,032 | +0.00(+0.00%) |
Feb 15, 2002 | 0.2469 | 0.2469 | 0.2372 | 0.2405 | 414,032 | -0.01(-2.33%) |
Feb 14, 2002 | 0.2452 | 0.2462 | 0.2406 | 0.2462 | 533,752 | +0.00(+1.74%) |
Feb 13, 2002 | 0.2422 | 0.2422 | 0.2419 | 0.2420 | 149,650 | -0.00(-0.77%) |
Feb 12, 2002 | 0.2439 | 0.2452 | 0.2406 | 0.2439 | 299,300 | +0.01(+2.39%) |
Feb 11, 2002 | 0.2355 | 0.2382 | 0.2307 | 0.2382 | 613,565 | +0.00(+1.86%) |
Feb 08, 2002 | 0.2335 | 0.2339 | 0.2305 | 0.2339 | 316,759 | +0.00(+0.86%) |
Feb 07, 2002 | 0.2319 | 0.2549 | 0.2312 | 0.2319 | 249,417 | -0.01(-4.41%) |
Feb 06, 2002 | 0.2408 | 0.2486 | 0.2408 | 0.2426 | 1,875,616 | +0.01(+4.76%) |
Feb 05, 2002 | 0.2272 | 0.2316 | 0.2272 | 0.2315 | 224,475 | +0.00(+1.58%) |
Feb 04, 2002 | 0.2319 | 0.2335 | 0.2279 | 0.2279 | 658,461 | -0.01(-2.46%) |
Feb 01, 2002 | 0.2338 | 0.2345 | 0.2329 | 0.2337 | 296,806 | -0.00(-0.09%) |
Jan 31, 2002 | 0.2272 | 0.2339 | 0.2272 | 0.2339 | 843,029 | +0.01(+6.06%) |
Jan 30, 2002 | 0.2312 | 0.2312 | 0.2071 | 0.2205 | 4,195,195 | -0.01(-4.62%) |
Jan 29, 2002 | 0.2331 | 0.2331 | 0.2312 | 0.2312 | 74,825 | -0.00(-0.57%) |
Jan 28, 2002 | 0.2359 | 0.2359 | 0.2272 | 0.2325 | 957,761 | -0.00(-1.42%) |
Jan 25, 2002 | 0.2306 | 0.2366 | 0.2306 | 0.2359 | 416,526 | +0.00(+0.83%) |
Jan 24, 2002 | 0.2338 | 0.2369 | 0.2338 | 0.2339 | 910,372 | +0.00(+0.03%) |
Jan 23, 2002 | 0.2406 | 0.2406 | 0.2289 | 0.2339 | 501,328 | +0.00(+0.20%) |
Jan 22, 2002 | 0.2373 | 0.2386 | 0.2305 | 0.2334 | 431,491 | -0.00(-1.05%) |
Jan 21, 2002 | 0.2472 | 0.2472 | 0.2322 | 0.2359 | 74,575,696 | +0.00(+0.00%) |
Jan 18, 2002 | 0.2472 | 0.2472 | 0.2322 | 0.2359 | 2,903,214 | -0.02(-8.79%) |
Jan 17, 2002 | 0.2606 | 0.2606 | 0.2569 | 0.2586 | 828,064 | +0.01(+3.20%) |
Jan 16, 2002 | 0.2589 | 0.2606 | 0.2506 | 0.2506 | 1,997,830 | -0.00(-1.94%) |
Jan 15, 2002 | 0.2533 | 0.2555 | 0.2523 | 0.2555 | 478,880 | +0.00(+0.66%) |
Jan 14, 2002 | 0.2606 | 0.2611 | 0.2498 | 0.2539 | 611,071 | +0.00(+1.99%) |
Jan 11, 2002 | 0.2484 | 0.2505 | 0.2423 | 0.2489 | 890,418 | +0.00(+0.22%) |
Jan 10, 2002 | 0.2606 | 0.2606 | 0.2406 | 0.2484 | 2,751,070 | +0.00(+1.56%) |