Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2002 | USD | 10 | 10.2 | 9.4 | 9.96 | 9.96 | -0.04 (-0.40%) | 690,600 |
8 Aug 2002 | USD | 9.39 | 10 | 9.04 | 10 | 10 | +0.14 (+1.42%) | 778,200 |
7 Aug 2002 | USD | 9.3 | 9.89 | 9.15 | 9.86 | 9.86 | +0.71 (+7.76%) | 146,900 |
6 Aug 2002 | USD | 8.68 | 9.15 | 8.68 | 9.15 | 9.15 | +0.5 (+5.78%) | 106,400 |
5 Aug 2002 | USD | 9.45 | 9.47 | 8.55 | 8.65 | 8.65 | -0.79 (-8.37%) | 96,100 |
2 Aug 2002 | USD | 9.8 | 9.82 | 9.4 | 9.44 | 9.44 | -0.36 (-3.67%) | 155,700 |
1 Aug 2002 | USD | 10 | 10 | 9.75 | 9.8 | 9.8 | -0.2 (-2%) | 35,900 |
31 Jul 2002 | USD | 10 | 10 | 9.88 | 10 | 10 | +0.02 (+0.20%) | 73,000 |
30 Jul 2002 | USD | 10 | 10 | 9.82 | 9.98 | 9.98 | -0.01 (-0.10%) | 110,500 |
29 Jul 2002 | USD | 9.78 | 10 | 9.75 | 9.99 | 9.99 | +0.23 (+2.36%) | 190,000 |
26 Jul 2002 | USD | 9.65 | 9.77 | 9.53 | 9.76 | 9.76 | +0.01 (+0.10%) | 52,500 |
25 Jul 2002 | USD | 9.6 | 10 | 9.53 | 9.75 | 9.75 | +0.15 (+1.56%) | 186,300 |
24 Jul 2002 | USD | 10 | 10 | 9.05 | 9.6 | 9.6 | -0.4 (-4%) | 268,200 |
23 Jul 2002 | USD | 10.75 | 10.87 | 9.65 | 10 | 10 | -0.75 (-6.98%) | 248,400 |
22 Jul 2002 | USD | 11.27 | 11.27 | 10.5 | 10.75 | 10.75 | -0.6 (-5.29%) | 153,600 |
19 Jul 2002 | USD | 11.05 | 11.35 | 10.9 | 11.35 | 11.35 | +0.26 (+2.34%) | 186,000 |
18 Jul 2002 | USD | 11.3 | 11.4 | 11.08 | 11.09 | 11.09 | -0.21 (-1.86%) | 61,200 |
17 Jul 2002 | USD | 11.3 | 11.38 | 10.85 | 11.3 | 11.3 | +0.1 (+0.89%) | 87,000 |
16 Jul 2002 | USD | 11.2 | 11.25 | 10.99 | 11.2 | 11.2 | +0.05 (+0.45%) | 148,000 |
15 Jul 2002 | USD | 11.32 | 11.55 | 11.1 | 11.15 | 11.15 | -0.19 (-1.68%) | 57,500 |
12 Jul 2002 | USD | 11.1 | 11.7 | 11.1 | 11.34 | 11.34 | +0.24 (+2.16%) | 69,600 |
11 Jul 2002 | USD | 11.4 | 11.4 | 11 | 11.1 | 11.1 | -0.5 (-4.31%) | 173,900 |
10 Jul 2002 | USD | 11.77 | 11.85 | 11.35 | 11.6 | 11.6 | -0.15 (-1.28%) | 226,200 |
9 Jul 2002 | USD | 11.92 | 12.25 | 11.75 | 11.75 | 11.75 | -0.27 (-2.25%) | 39,700 |
8 Jul 2002 | USD | 11.85 | 12.2 | 11.4 | 12.02 | 12.02 | +0.17 (+1.43%) | 109,100 |
5 Jul 2002 | USD | 11.25 | 11.9 | 11.25 | 11.85 | 11.85 | +0.6 (+5.33%) | 53,100 |
4 Jul 2002 | USD | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.0 (0.0%) | 0 |
3 Jul 2002 | USD | 10.95 | 11.34 | 10.4 | 11.25 | 11.25 | +0.2 (+1.81%) | 495,700 |
2 Jul 2002 | USD | 11.75 | 11.83 | 10.9 | 11.05 | 11.05 | -0.63 (-5.39%) | 297,000 |
1 Jul 2002 | USD | 12.15 | 12.25 | 11.37 | 11.68 | 11.68 | -0.57 (-4.65%) | 377,500 |