Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2002 | USD | 7.93 | 8.22 | 7.7601 | 8.1 | 5.209 | +0.06 (+0.75%) | 135,596 |
8 Aug 2002 | USD | 8.0799 | 8.29 | 7.81 | 8.04 | 5.1704 | -0.16 (-1.95%) | 91,901 |
7 Aug 2002 | USD | 8.1201 | 8.53 | 7.75 | 8.2 | 5.2733 | +0.09 (+1.11%) | 226,097 |
6 Aug 2002 | USD | 7.55 | 8.3 | 7.42 | 8.1099 | 5.2154 | +0.65 (+8.71%) | 223,143 |
5 Aug 2002 | USD | 7.9199 | 7.93 | 7.46 | 7.46 | 4.7974 | -0.31 (-3.99%) | 93,611 |
2 Aug 2002 | USD | 8.0201 | 8.03 | 7.6301 | 7.77 | 4.9968 | -0.19 (-2.39%) | 231,540 |
1 Aug 2002 | USD | 8.1099 | 8.1099 | 7.8601 | 7.96 | 5.119 | -0.28 (-3.40%) | 211,791 |
31 Jul 2002 | USD | 8.1799 | 8.3101 | 7.96 | 8.2399 | 5.299 | 0.0 (0.0%) | 273,369 |
30 Jul 2002 | USD | 8.29 | 8.3 | 7.9901 | 8.2399 | 5.299 | -0.12 (-1.44%) | 467,589 |
29 Jul 2002 | USD | 8.33 | 8.3801 | 8.13 | 8.36 | 5.3762 | +0.03 (+0.36%) | 168,096 |
26 Jul 2002 | USD | 8.2399 | 8.4 | 7.7601 | 8.33 | 5.3569 | +0.08 (+0.97%) | 214,901 |
25 Jul 2002 | USD | 8.07 | 8.2501 | 7.7601 | 8.2501 | 5.3055 | +0.25 (+3.13%) | 244,291 |
24 Jul 2002 | USD | 8 | 8.4101 | 7.6599 | 8 | 5.1447 | -0.09 (-1.11%) | 464,790 |
23 Jul 2002 | USD | 8.4699 | 8.72 | 7.85 | 8.09 | 5.2026 | -0.42 (-4.94%) | 308,512 |
22 Jul 2002 | USD | 8.4699 | 8.75 | 7.97 | 8.51 | 5.4727 | +0.21 (+2.53%) | 102,630 |
19 Jul 2002 | USD | 8.97 | 9.1 | 8.3 | 8.3 | 5.3376 | -0.78 (-8.59%) | 232,939 |
18 Jul 2002 | USD | 8.87 | 9.17 | 8.85 | 9.08 | 5.8392 | +0.08 (+0.89%) | 410,209 |
17 Jul 2002 | USD | 9.0199 | 9.13 | 8.8899 | 9 | 5.7878 | +0.02 (+0.22%) | 183,646 |
16 Jul 2002 | USD | 8.81 | 9 | 8.58 | 8.98 | 5.7749 | +0.23 (+2.63%) | 184,423 |
15 Jul 2002 | USD | 8.77 | 8.8599 | 8.4999 | 8.75 | 5.627 | -0.1 (-1.13%) | 231,229 |
12 Jul 2002 | USD | 8.9 | 9.3501 | 8.85 | 8.85 | 5.6913 | +0.36 (+4.24%) | 592,766 |
11 Jul 2002 | USD | 8.1501 | 8.66 | 8.1 | 8.49 | 5.4598 | +0.09 (+1.07%) | 254,865 |
10 Jul 2002 | USD | 9.27 | 9.2799 | 7.9499 | 8.4 | 5.4019 | -0.6 (-6.67%) | 892,415 |
9 Jul 2002 | USD | 9.59 | 9.8001 | 8.8899 | 9 | 5.7878 | -0.66 (-6.83%) | 138,706 |
8 Jul 2002 | USD | 9.66 | 10.05 | 9.5999 | 9.66 | 6.2122 | -0.12 (-1.23%) | 125,489 |
5 Jul 2002 | USD | 9.3 | 9.79 | 9.3 | 9.78 | 6.2894 | +0.49 (+5.27%) | 67,332 |
4 Jul 2002 | USD | 9.29 | 9.29 | 9.29 | 9.29 | 5.9743 | 0.0 (0.0%) | 0 |
3 Jul 2002 | USD | 9.39 | 9.45 | 8.98 | 9.29 | 5.9743 | -0.3 (-3.13%) | 239,159 |
2 Jul 2002 | USD | 9.82 | 9.8701 | 8.35 | 9.59 | 6.1672 | -0.35 (-3.52%) | 465,567 |
1 Jul 2002 | USD | 10.88 | 10.8999 | 9.8299 | 9.94 | 6.3923 | -0.97 (-8.89%) | 175,560 |