Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2002 | USD | 8 | 8.25 | 7.75 | 8.2 | 8.2 | +0.2 (+2.50%) | 421,407 |
7 Aug 2002 | USD | 8.15 | 8.25 | 7.75 | 8 | 8 | +0.35 (+4.58%) | 1,912,128 |
6 Aug 2002 | USD | 8 | 8.2 | 7.55 | 7.65 | 7.65 | +0.275 (+3.73%) | 106,586 |
5 Aug 2002 | USD | 8 | 8.25 | 7.375 | 7.375 | 7.375 | +0.125 (+1.72%) | 1,252,548 |
2 Aug 2002 | USD | 7.3 | 7.85 | 7.25 | 7.25 | 7.25 | -0.75 (-9.38%) | 1,998,218 |
1 Aug 2002 | USD | 8 | 8 | 7.3 | 8 | 8 | +0.1 (+1.27%) | 879,890 |
31 Jul 2002 | USD | 7.625 | 7.95 | 7.25 | 7.9 | 7.9 | +0.6 (+8.22%) | 1,157,700 |
30 Jul 2002 | USD | 7.65 | 7.9 | 7.15 | 7.3 | 7.3 | +0.512 (+7.55%) | 3,289,743 |
29 Jul 2002 | USD | 7 | 7.4 | 6.6 | 6.7875 | 6.7875 | +0.237 (+3.63%) | 3,174,593 |
26 Jul 2002 | USD | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.013 (-0.19%) | 5,959 |
25 Jul 2002 | USD | 6.55 | 7 | 6.55 | 6.5625 | 6.5625 | +0.037 (+0.57%) | 423,180 |
24 Jul 2002 | USD | 6.55 | 6.95 | 6.525 | 6.525 | 6.525 | +0.225 (+3.57%) | 30,230 |
23 Jul 2002 | USD | 6.375 | 6.375 | 6.25 | 6.3 | 6.3 | -0.2 (-3.08%) | 11,311,792 |
22 Jul 2002 | USD | 6.25 | 6.6875 | 6.25 | 6.5 | 6.5 | +0.2 (+3.17%) | 9,077,419 |
19 Jul 2002 | USD | 6.3 | 6.9 | 6.25 | 6.3 | 6.3 | -0.6 (-8.70%) | 58,425 |
18 Jul 2002 | USD | 6.85 | 6.9 | 6.85 | 6.9 | 6.9 | +0.4 (+6.15%) | 19,725 |
17 Jul 2002 | USD | 6.05 | 6.75 | 6.05 | 6.5 | 6.5 | +0.15 (+2.36%) | 636,637 |
16 Jul 2002 | USD | 6.3 | 6.35 | 6.3 | 6.35 | 6.35 | -0.4 (-5.93%) | 690 |
15 Jul 2002 | USD | 6.65 | 6.75 | 6.25 | 6.75 | 6.75 | +0.125 (+1.89%) | 284,531 |
12 Jul 2002 | USD | 6.3 | 6.625 | 6.3 | 6.625 | 6.625 | +0.325 (+5.16%) | 348,645 |
11 Jul 2002 | USD | 6.75 | 6.75 | 6.3 | 6.3 | 6.3 | -0.013 (-0.20%) | 297,504 |
10 Jul 2002 | USD | 6.75 | 6.75 | 6.3125 | 6.3125 | 6.3125 | -0.537 (-7.85%) | 19,786,874 |
9 Jul 2002 | USD | 7.125 | 7.2125 | 6.85 | 6.85 | 6.85 | -0.15 (-2.14%) | 446,300 |
8 Jul 2002 | USD | 7.1 | 7.1 | 7 | 7 | 7 | -0.45 (-6.04%) | 160,680 |
5 Jul 2002 | USD | 7.1 | 7.45 | 7 | 7.45 | 7.45 | +0.575 (+8.36%) | 162,595 |
4 Jul 2002 | USD | 7.1 | 7.1 | 6.75 | 6.875 | 6.875 | -0.375 (-5.17%) | 13,986,893 |
3 Jul 2002 | USD | 7.55 | 7.9 | 7.05 | 7.25 | 7.25 | -0.75 (-9.38%) | 1,297,184 |
2 Jul 2002 | USD | 8.1375 | 8.1375 | 7.25 | 8 | 8 | 0.0 (0.0%) | 1,461,780 |
1 Jul 2002 | USD | 8.1 | 8.15 | 7.5 | 8 | 8 | +0.425 (+5.61%) | 347,387 |
28 Jun 2002 | USD | 7.3 | 7.9 | 7.25 | 7.575 | 7.575 | +0.2 (+2.71%) | 271,854 |