Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2002 | USD | 10.84 | 11 | 10.5 | 10.75 | 5.375 | -0.25 (-2.27%) | 6,400 |
9 Aug 2002 | USD | 11 | 11 | 11 | 11 | 5.5 | 0.0 (0.0%) | 0 |
8 Aug 2002 | USD | 11 | 11 | 11 | 11 | 5.5 | -0.1 (-0.90%) | 2,400 |
7 Aug 2002 | USD | 11.1 | 11.1 | 10.77 | 11.1 | 5.55 | -0.14 (-1.25%) | 5,200 |
6 Aug 2002 | USD | 12.56 | 12.56 | 11.24 | 11.24 | 5.62 | -1.261 (-10.09%) | 14,200 |
5 Aug 2002 | USD | 12.501 | 12.501 | 12.501 | 12.501 | 6.2505 | -0.499 (-3.84%) | 600 |
2 Aug 2002 | USD | 12.551 | 13 | 12.551 | 13 | 6.5 | -0.899 (-6.47%) | 1,400 |
1 Aug 2002 | USD | 13 | 13.899 | 12.11 | 13.899 | 6.9495 | +1.099 (+8.59%) | 3,000 |
31 Jul 2002 | USD | 14.01 | 14.02 | 12.6 | 12.8 | 6.4 | -1.201 (-8.58%) | 9,600 |
30 Jul 2002 | USD | 14.88 | 14.88 | 13.85 | 14.001 | 7.0005 | -0.779 (-5.27%) | 3,800 |
29 Jul 2002 | USD | 15.25 | 15.25 | 14.61 | 14.78 | 7.39 | -0.47 (-3.08%) | 2,400 |
26 Jul 2002 | USD | 14.999 | 15.25 | 14.999 | 15.25 | 7.625 | +1.189 (+8.46%) | 20,000 |
25 Jul 2002 | USD | 15.25 | 15.95 | 14.061 | 14.061 | 7.0305 | -0.779 (-5.25%) | 5,400 |
24 Jul 2002 | USD | 14.001 | 14.84 | 14.001 | 14.84 | 7.42 | +0.84 (+6%) | 800 |
23 Jul 2002 | USD | 15.01 | 15.5 | 13.85 | 14 | 7 | -1.5 (-9.68%) | 12,800 |
22 Jul 2002 | USD | 16.2 | 16.2 | 15.499 | 15.5 | 7.75 | -0.5 (-3.13%) | 4,600 |
19 Jul 2002 | USD | 15 | 16 | 14.85 | 16 | 8 | +1.04 (+6.95%) | 14,000 |
18 Jul 2002 | USD | 14.5 | 16.1 | 14.5 | 14.96 | 7.48 | +0.66 (+4.62%) | 4,400 |
17 Jul 2002 | USD | 13.95 | 14.95 | 12.95 | 14.3 | 7.15 | +0.4 (+2.88%) | 23,600 |
16 Jul 2002 | USD | 13.47 | 14.45 | 12.93 | 13.9 | 6.95 | +0.51 (+3.81%) | 19,200 |
15 Jul 2002 | USD | 13.3 | 13.5 | 13 | 13.39 | 6.695 | +0.61 (+4.77%) | 25,000 |
12 Jul 2002 | USD | 12.3 | 12.78 | 12.2 | 12.78 | 6.39 | +0.25 (+2.00%) | 27,000 |
11 Jul 2002 | USD | 12.34 | 13.05 | 12.2 | 12.53 | 6.265 | +0.185 (+1.50%) | 26,000 |
10 Jul 2002 | USD | 12.1 | 12.4 | 12.1 | 12.345 | 6.1725 | -0.005 (-0.04%) | 5,000 |
9 Jul 2002 | USD | 11.9 | 12.6 | 11.9 | 12.35 | 6.175 | +0.45 (+3.78%) | 11,800 |
8 Jul 2002 | USD | 12 | 12 | 11.86 | 11.9 | 5.95 | -0.1 (-0.83%) | 10,400 |
5 Jul 2002 | USD | 11.86 | 12.01 | 11.86 | 12 | 6 | +0.08 (+0.67%) | 1,000 |
4 Jul 2002 | USD | 11.92 | 11.92 | 11.92 | 11.92 | 5.96 | 0.0 (0.0%) | 0 |
3 Jul 2002 | USD | 11.85 | 12.25 | 11.85 | 11.92 | 5.96 | +0.12 (+1.02%) | 6,200 |
2 Jul 2002 | USD | 9.76 | 13.5 | 9.76 | 11.8 | 5.9 | +2.2 (+22.92%) | 49,000 |