Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2002 | USD | 8.45 | 8.68 | 8.11 | 8.59 | 8.59 | +0.04 (+0.47%) | 171,300 |
27 Sep 2002 | USD | 8.88 | 8.88 | 8.26 | 8.55 | 8.55 | -0.35 (-3.93%) | 117,300 |
26 Sep 2002 | USD | 8.75 | 8.9 | 8.63 | 8.9 | 8.9 | +0.25 (+2.89%) | 281,200 |
25 Sep 2002 | USD | 8.37 | 8.65 | 8.19 | 8.65 | 8.65 | +0.28 (+3.35%) | 206,000 |
24 Sep 2002 | USD | 8.54 | 8.68 | 8.36 | 8.37 | 8.37 | -0.17 (-1.99%) | 224,200 |
23 Sep 2002 | USD | 8.78 | 8.81 | 8.53 | 8.54 | 8.54 | -0.24 (-2.73%) | 167,400 |
20 Sep 2002 | USD | 8.94 | 9.01 | 8.63 | 8.78 | 8.78 | -0.16 (-1.79%) | 429,300 |
19 Sep 2002 | USD | 9.4 | 9.5 | 8.92 | 8.94 | 8.94 | -0.54 (-5.70%) | 181,000 |
18 Sep 2002 | USD | 9.75 | 9.75 | 8.99 | 9.48 | 9.48 | -0.33 (-3.36%) | 187,600 |
17 Sep 2002 | USD | 9.9 | 9.99 | 9.54 | 9.81 | 9.81 | -0.09 (-0.91%) | 201,600 |
16 Sep 2002 | USD | 9.77 | 10.14 | 9.77 | 9.9 | 9.9 | +0.03 (+0.30%) | 115,500 |
13 Sep 2002 | USD | 10.21 | 10.21 | 9.8 | 9.87 | 9.87 | -0.44 (-4.27%) | 173,500 |
12 Sep 2002 | USD | 10.43 | 10.45 | 10.26 | 10.31 | 10.31 | -0.12 (-1.15%) | 577,800 |
11 Sep 2002 | USD | 10.3 | 10.45 | 10.22 | 10.43 | 10.43 | +0.12 (+1.16%) | 342,300 |
10 Sep 2002 | USD | 10.05 | 10.31 | 9.84 | 10.31 | 10.31 | +0.26 (+2.59%) | 409,600 |
9 Sep 2002 | USD | 9.75 | 10.05 | 9.69 | 10.05 | 10.05 | +0.33 (+3.40%) | 339,400 |
6 Sep 2002 | USD | 9.4 | 9.72 | 9.35 | 9.72 | 9.72 | +0.32 (+3.40%) | 373,600 |
5 Sep 2002 | USD | 9.4 | 9.53 | 9.27 | 9.4 | 9.4 | -0.03 (-0.32%) | 572,200 |
4 Sep 2002 | USD | 9.2 | 9.43 | 9.18 | 9.43 | 9.43 | +0.3 (+3.29%) | 896,700 |
3 Sep 2002 | USD | 9.2 | 9.25 | 8.82 | 9.13 | 9.13 | -0.22 (-2.35%) | 331,200 |
2 Sep 2002 | USD | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.0 (0.0%) | 0 |
30 Aug 2002 | USD | 9.35 | 9.58 | 9.2 | 9.35 | 9.35 | +0.25 (+2.75%) | 465,600 |
29 Aug 2002 | USD | 8.75 | 9.17 | 8.6 | 9.1 | 9.1 | +0.45 (+5.20%) | 286,400 |
28 Aug 2002 | USD | 9.3 | 9.35 | 8.5 | 8.65 | 8.65 | -0.84 (-8.85%) | 306,600 |
27 Aug 2002 | USD | 9.66 | 9.66 | 9.35 | 9.49 | 9.49 | +0.03 (+0.32%) | 212,800 |
26 Aug 2002 | USD | 9.25 | 9.5 | 9.19 | 9.46 | 9.46 | +0.31 (+3.39%) | 150,100 |
23 Aug 2002 | USD | 9.38 | 9.42 | 9.15 | 9.15 | 9.15 | -0.3 (-3.17%) | 147,500 |
22 Aug 2002 | USD | 9.45 | 9.55 | 9.42 | 9.45 | 9.45 | +0.06 (+0.64%) | 247,100 |
21 Aug 2002 | USD | 9.4 | 9.55 | 9.26 | 9.39 | 9.39 | +0.04 (+0.43%) | 810,500 |
20 Aug 2002 | USD | 9.45 | 9.52 | 9.3 | 9.35 | 9.35 | -0.1 (-1.06%) | 710,600 |