Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2002 | USD | 9.049 | 9.049 | 8.4 | 8.5 | 8.5 | -0.4 (-4.49%) | 48,331 |
6 Aug 2002 | USD | 8.369 | 9 | 8.25 | 8.9 | 8.9 | +0.59 (+7.10%) | 34,100 |
5 Aug 2002 | USD | 8.52 | 8.52 | 8.15 | 8.31 | 8.31 | -0.18 (-2.12%) | 56,705 |
2 Aug 2002 | USD | 8.65 | 8.69 | 8.3 | 8.49 | 8.49 | -0.119 (-1.39%) | 14,218 |
1 Aug 2002 | USD | 8.759 | 8.9 | 8.2 | 8.6094 | 8.6094 | +0.109 (+1.29%) | 45,300 |
31 Jul 2002 | USD | 9.349 | 9.349 | 8.45 | 8.5 | 8.5 | -0.74 (-8.01%) | 97,767 |
30 Jul 2002 | USD | 7.79 | 9.64 | 7.79 | 9.24 | 9.24 | +1.24 (+15.50%) | 103,200 |
29 Jul 2002 | USD | 8.29 | 8.29 | 7.75 | 8 | 8 | -0.159 (-1.95%) | 261,961 |
26 Jul 2002 | USD | 8.53 | 8.7 | 7.81 | 8.159 | 8.159 | -0.121 (-1.46%) | 63,543 |
25 Jul 2002 | USD | 9.499 | 9.65 | 8 | 8.28 | 8.28 | -1.12 (-11.91%) | 40,800 |
24 Jul 2002 | USD | 9.56 | 10.44 | 8.95 | 9.4 | 9.4 | -0.4 (-4.08%) | 92,373 |
23 Jul 2002 | USD | 10.29 | 10.57 | 9.65 | 9.8 | 9.8 | -0.3 (-2.97%) | 37,300 |
22 Jul 2002 | USD | 10.5 | 10.93 | 9.97 | 10.1 | 10.1 | -0.7 (-6.48%) | 73,800 |
19 Jul 2002 | USD | 10.72 | 11.09 | 10.35 | 10.8 | 10.8 | +0.34 (+3.25%) | 105,200 |
18 Jul 2002 | USD | 11.2 | 11.419 | 9.52 | 10.46 | 10.46 | -0.91 (-8.00%) | 55,400 |
17 Jul 2002 | USD | 11.4 | 11.64 | 10.97 | 11.37 | 11.37 | +0.13 (+1.16%) | 94,000 |
16 Jul 2002 | USD | 10.83 | 11.29 | 10.8 | 11.24 | 11.24 | +0.44 (+4.07%) | 81,500 |
15 Jul 2002 | USD | 12.19 | 12.19 | 10.61 | 10.8 | 10.8 | -1.2 (-10%) | 65,100 |
12 Jul 2002 | USD | 12.889 | 12.889 | 11.8 | 12 | 12 | -0.88 (-6.83%) | 22,300 |
11 Jul 2002 | USD | 12.54 | 12.97 | 12.4 | 12.88 | 12.88 | +0.43 (+3.45%) | 32,500 |
10 Jul 2002 | USD | 13.9 | 13.9 | 12.45 | 12.45 | 12.45 | -1.26 (-9.19%) | 14,000 |
9 Jul 2002 | USD | 14.24 | 14.24 | 13.34 | 13.71 | 13.71 | +0.02 (+0.15%) | 47,800 |
8 Jul 2002 | USD | 14.749 | 14.749 | 13.69 | 13.69 | 13.69 | -0.72 (-5.00%) | 24,100 |
5 Jul 2002 | USD | 14.94 | 15.19 | 14.35 | 14.41 | 14.41 | +0.86 (+6.35%) | 30,000 |
4 Jul 2002 | USD | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.0 (0.0%) | 0 |
3 Jul 2002 | USD | 14.249 | 14.249 | 12.65 | 13.55 | 13.55 | -0.25 (-1.81%) | 87,500 |
2 Jul 2002 | USD | 14.9 | 14.9 | 13.58 | 13.8 | 13.8 | -1.15 (-7.69%) | 43,800 |
1 Jul 2002 | USD | 14.85 | 15.05 | 13.05 | 14.95 | 14.95 | +0.06 (+0.40%) | 92,900 |
28 Jun 2002 | USD | 14.7 | 15 | 12.7 | 14.89 | 14.89 | +0.51 (+3.55%) | 260,300 |
27 Jun 2002 | USD | 15.46 | 15.59 | 13.75 | 14.38 | 14.38 | -1.12 (-7.23%) | 64,500 |