Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 0.5665 | 0.5715 | 0.5570 | 0.5586 | 5,677,793 | -0.00(-0.67%) |
Oct 30, 2002 | 0.5545 | 0.5657 | 0.5507 | 0.5624 | 801,948 | +0.01(+1.42%) |
Oct 29, 2002 | 0.5574 | 0.5582 | 0.5470 | 0.5545 | 3,843,737 | -0.01(-1.26%) |
Oct 28, 2002 | 0.5715 | 0.5715 | 0.5624 | 0.5615 | 4,606,390 | -0.01(-1.75%) |
Oct 25, 2002 | 0.5674 | 0.5715 | 0.5570 | 0.5715 | 5,836,579 | +0.00(+0.73%) |
Oct 24, 2002 | 0.5657 | 0.5761 | 0.5611 | 0.5674 | 962,337 | +0.00(+0.66%) |
Oct 23, 2002 | 0.5670 | 0.5761 | 0.5632 | 0.5636 | 10,014,729 | -0.01(-1.31%) |
Oct 22, 2002 | 0.5790 | 0.5803 | 0.5611 | 0.5711 | 5,885,497 | -0.01(-1.79%) |
Oct 21, 2002 | 0.5736 | 0.5840 | 0.5591 | 0.5815 | 8,007,452 | +0.02(+3.40%) |
Oct 18, 2002 | 0.5620 | 0.5674 | 0.5541 | 0.5624 | 3,845,341 | -0.00(-0.66%) |
Oct 17, 2002 | 0.5570 | 0.5661 | 0.5512 | 0.5661 | 13,430,226 | +0.03(+5.17%) |
Oct 16, 2002 | 0.5507 | 0.5507 | 0.5366 | 0.5383 | 6,308,926 | -0.02(-2.78%) |
Oct 15, 2002 | 0.5507 | 0.5591 | 0.5433 | 0.5537 | 7,235,978 | +0.02(+4.14%) |
Oct 14, 2002 | 0.5154 | 0.5316 | 0.5133 | 0.5316 | 3,612,776 | +0.01(+1.03%) |
Oct 11, 2002 | 0.5071 | 0.5283 | 0.5071 | 0.5262 | 10,192,761 | +0.03(+5.24%) |
Oct 10, 2002 | 0.4917 | 0.5046 | 0.4888 | 0.5000 | 14,173,632 | +0.01(+1.26%) |
Oct 09, 2002 | 0.5071 | 0.5108 | 0.4863 | 0.4938 | 10,596,141 | -0.03(-4.96%) |
Oct 08, 2002 | 0.5445 | 0.5445 | 0.5158 | 0.5196 | 9,138,199 | -0.01(-1.65%) |
Oct 07, 2002 | 0.5379 | 0.5387 | 0.5237 | 0.5283 | 6,632,111 | -0.00(-0.31%) |
Oct 04, 2002 | 0.5362 | 0.5424 | 0.5216 | 0.5300 | 5,396,309 | -0.00(-0.93%) |
Oct 03, 2002 | 0.5196 | 0.5362 | 0.5196 | 0.5349 | 5,526,225 | +0.01(+2.55%) |
Oct 02, 2002 | 0.5237 | 0.5433 | 0.5192 | 0.5216 | 6,193,446 | -0.01(-2.56%) |
Oct 01, 2002 | 0.5063 | 0.5383 | 0.4996 | 0.5354 | 10,838,330 | +0.03(+6.62%) |
Sep 30, 2002 | 0.5050 | 0.5117 | 0.4946 | 0.5021 | 14,323,596 | -0.01(-2.27%) |
Sep 27, 2002 | 0.5403 | 0.5441 | 0.5100 | 0.5137 | 16,710,194 | -0.04(-7.42%) |
Sep 26, 2002 | 0.5470 | 0.5591 | 0.5470 | 0.5549 | 14,974,778 | +0.01(+1.75%) |
Sep 25, 2002 | 0.5383 | 0.5503 | 0.5304 | 0.5453 | 14,376,525 | +0.01(+1.55%) |
Sep 24, 2002 | 0.5279 | 0.5441 | 0.5279 | 0.5370 | 15,281,123 | -0.00(-0.84%) |
Sep 23, 2002 | 0.5300 | 0.5416 | 0.5225 | 0.5416 | 7,006,621 | -0.00(-0.53%) |
Sep 20, 2002 | 0.5221 | 0.5466 | 0.5221 | 0.5445 | 11,968,275 | +0.02(+4.30%) |
Sep 19, 2002 | 0.5466 | 0.5566 | 0.5196 | 0.5221 | 14,462,333 | -0.04(-7.58%) |
Sep 18, 2002 | 0.5736 | 0.5769 | 0.5615 | 0.5649 | 9,861,557 | -0.02(-3.00%) |
Sep 17, 2002 | 0.5960 | 0.5960 | 0.5740 | 0.5823 | 11,839,963 | -0.01(-2.37%) |
Sep 16, 2002 | 0.5827 | 0.5965 | 0.5794 | 0.5965 | 6,048,293 | +0.01(+1.63%) |
Sep 13, 2002 | 0.5840 | 0.5894 | 0.5819 | 0.5869 | 5,630,478 | -0.00(-0.07%) |
Sep 12, 2002 | 0.5848 | 0.5886 | 0.5823 | 0.5873 | 14,095,041 | -0.00(-0.28%) |
Sep 11, 2002 | 0.5931 | 0.5956 | 0.5861 | 0.5890 | 5,413,952 | +0.00(+0.78%) |
Sep 10, 2002 | 0.5786 | 0.5861 | 0.5778 | 0.5844 | 13,436,642 | +0.01(+1.08%) |
Sep 09, 2002 | 0.5769 | 0.5898 | 0.5740 | 0.5782 | 9,523,937 | +0.00(+0.36%) |
Sep 06, 2002 | 0.5615 | 0.5790 | 0.5615 | 0.5761 | 4,785,225 | +0.02(+2.90%) |
Sep 05, 2002 | 0.5611 | 0.5674 | 0.5528 | 0.5599 | 7,086,014 | -0.01(-0.96%) |
Sep 04, 2002 | 0.5624 | 0.5690 | 0.5570 | 0.5653 | 4,518,176 | +0.00(+0.22%) |
Sep 03, 2002 | 0.5653 | 0.5694 | 0.5599 | 0.5640 | 8,359,508 | -0.01(-2.02%) |
Aug 30, 2002 | 0.5757 | 0.5894 | 0.5732 | 0.5757 | 4,811,689 | -0.01(-1.07%) |
Aug 29, 2002 | 0.5694 | 0.5877 | 0.5566 | 0.5819 | 10,693,177 | +0.01(+1.30%) |
Aug 28, 2002 | 0.5611 | 0.5757 | 0.5591 | 0.5744 | 4,872,637 | +0.00(+0.15%) |
Aug 27, 2002 | 0.5861 | 0.5902 | 0.5694 | 0.5736 | 5,373,053 | -0.01(-1.43%) |
Aug 26, 2002 | 0.5678 | 0.5836 | 0.5620 | 0.5819 | 6,413,981 | +0.01(+2.26%) |
Aug 23, 2002 | 0.5807 | 0.5807 | 0.5653 | 0.5690 | 39,215,264 | -0.01(-2.00%) |
Aug 22, 2002 | 0.5827 | 0.5852 | 0.5715 | 0.5807 | 4,741,117 | +0.00(+0.00%) |
Aug 21, 2002 | 0.5819 | 0.5861 | 0.5707 | 0.5807 | 8,474,186 | +0.00(+0.22%) |
Aug 20, 2002 | 0.5873 | 0.5873 | 0.5740 | 0.5794 | 3,157,270 | -0.01(-1.06%) |
Aug 16, 2002 | 0.5836 | 0.6006 | 0.5786 | 0.5857 | 11,071,697 | +0.00(+0.28%) |
Aug 15, 2002 | 0.5757 | 0.5840 | 0.5661 | 0.5840 | 8,742,037 | +0.02(+4.38%) |
Aug 14, 2002 | 0.5358 | 0.5649 | 0.5358 | 0.5595 | 8,163,030 | +0.02(+4.42%) |
Aug 13, 2002 | 0.5445 | 0.5607 | 0.5358 | 0.5358 | 11,459,038 | -0.02(-4.45%) |
Aug 12, 2002 | 0.5491 | 0.5794 | 0.5412 | 0.5607 | 18,426,364 | +0.05(+9.32%) |
Aug 07, 2002 | 0.5175 | 0.5175 | 0.4967 | 0.5129 | 13,672,414 | +0.01(+2.49%) |
Aug 06, 2002 | 0.4838 | 0.5113 | 0.4838 | 0.5004 | 14,463,135 | +0.02(+4.33%) |
Aug 05, 2002 | 0.4888 | 0.4938 | 0.4797 | 0.4797 | 9,751,690 | -0.01(-2.70%) |
Aug 02, 2002 | 0.5029 | 0.5029 | 0.4884 | 0.4930 | 1,844,480 | -0.01(-1.17%) |