Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2002 | USD | 12 | 12.39 | 12 | 12.17 | 12.17 | +0.14 (+1.16%) | 1,238,509 |
5 Aug 2002 | USD | 12.18 | 12.18 | 11.98 | 12.03 | 12.03 | -0.1 (-0.82%) | 564,669 |
2 Aug 2002 | USD | 12.06 | 12.18 | 12.06 | 12.13 | 12.13 | +0.03 (+0.25%) | 528,110 |
1 Aug 2002 | USD | 12.05 | 12.2 | 11.95 | 12.1 | 12.1 | +0.05 (+0.41%) | 757,846 |
31 Jul 2002 | USD | 12.13 | 12.2 | 12.03 | 12.05 | 12.05 | -0.1 (-0.82%) | 1,043,890 |
30 Jul 2002 | USD | 12.2 | 12.22 | 12.08 | 12.15 | 12.15 | -0.05 (-0.41%) | 709,837 |
29 Jul 2002 | USD | 12.05 | 12.2 | 12 | 12.2 | 12.2 | +0.19 (+1.58%) | 1,128,494 |
26 Jul 2002 | USD | 12 | 12.15 | 12 | 12.01 | 12.01 | +0.01 (+0.08%) | 786,413 |
25 Jul 2002 | USD | 12.1 | 12.2 | 11.98 | 12 | 12 | -0.1 (-0.83%) | 1,266,657 |
24 Jul 2002 | USD | 12.2 | 12.3 | 12.07 | 12.1 | 12.1 | -0.06 (-0.49%) | 1,093,034 |
23 Jul 2002 | USD | 12.26 | 12.35 | 12.15 | 12.16 | 12.16 | -0.11 (-0.90%) | 983,339 |
22 Jul 2002 | USD | 12.51 | 12.51 | 12.25 | 12.27 | 12.27 | -0.25 (-2.00%) | 1,057,836 |
19 Jul 2002 | USD | 12.54 | 12.6 | 12.48 | 12.52 | 12.52 | -0.02 (-0.16%) | 846,088 |
18 Jul 2002 | USD | 12.4 | 12.54 | 12.33 | 12.54 | 12.54 | +0.16 (+1.29%) | 1,490,928 |
17 Jul 2002 | USD | 12.35 | 12.46 | 12.2 | 12.38 | 12.38 | -0.08 (-0.64%) | 754,985 |
16 Jul 2002 | USD | 12.43 | 12.58 | 12.38 | 12.46 | 12.46 | +0.03 (+0.24%) | 1,015,231 |
15 Jul 2002 | USD | 12.55 | 12.59 | 12.4 | 12.43 | 12.43 | -0.16 (-1.27%) | 1,196,622 |
12 Jul 2002 | USD | 12.56 | 12.72 | 12.52 | 12.59 | 12.59 | +0.03 (+0.24%) | 1,066,702 |
11 Jul 2002 | USD | 12.51 | 12.74 | 12.51 | 12.56 | 12.56 | -0.02 (-0.16%) | 1,354,714 |
10 Jul 2002 | USD | 12.73 | 12.82 | 12.51 | 12.58 | 12.58 | -0.2 (-1.56%) | 2,753,675 |
9 Jul 2002 | USD | 12.9 | 12.93 | 12.75 | 12.78 | 12.78 | -0.06 (-0.47%) | 1,337,320 |
8 Jul 2002 | USD | 12.85 | 12.91 | 12.74 | 12.84 | 12.84 | +0.01 (+0.08%) | 1,655,141 |
5 Jul 2002 | USD | 12.75 | 12.85 | 12.65 | 12.83 | 12.83 | +0.08 (+0.63%) | 1,139,981 |
4 Jul 2002 | USD | 13.09 | 13.15 | 12.72 | 12.75 | 12.75 | -0.26 (-2.00%) | 4,296,671 |
3 Jul 2002 | USD | 13.16 | 13.35 | 12.98 | 13.01 | 13.01 | -0.16 (-1.21%) | 3,282,172 |
2 Jul 2002 | USD | 13.01 | 13.3 | 13.01 | 13.17 | 13.17 | -0.04 (-0.30%) | 3,212,646 |
1 Jul 2002 | USD | 13.27 | 13.75 | 13.21 | 13.21 | 13.21 | 0.0 (0.0%) | 17,711,057 |
28 Jun 2002 | USD | 12.8 | 13.27 | 12.55 | 13.21 | 13.21 | +0.42 (+3.28%) | 14,286,213 |
27 Jun 2002 | USD | 12.9 | 13.01 | 12.63 | 12.79 | 12.79 | -0.12 (-0.93%) | 3,619,077 |
26 Jun 2002 | USD | 12.9 | 13.02 | 12.69 | 12.91 | 12.91 | -0.09 (-0.69%) | 6,631,515 |