Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2002 | USD | 6 | 6.55 | 5.99 | 6.32 | 6.32 | -0.38 (-5.67%) | 672,900 |
23 Sep 2002 | USD | 6.74 | 6.76 | 6.4 | 6.7 | 6.7 | -0.5 (-6.94%) | 278,800 |
20 Sep 2002 | USD | 7.65 | 7.66 | 7.01 | 7.2 | 7.2 | -0.32 (-4.26%) | 557,000 |
19 Sep 2002 | USD | 7.39 | 7.7 | 7.32 | 7.52 | 7.52 | -0.29 (-3.71%) | 484,300 |
18 Sep 2002 | USD | 7.93 | 8.02 | 7.49 | 7.81 | 7.81 | -0.31 (-3.82%) | 235,400 |
17 Sep 2002 | USD | 8.25 | 8.35 | 8.08 | 8.12 | 8.12 | -0.13 (-1.58%) | 567,600 |
16 Sep 2002 | USD | 8.28 | 8.41 | 8.1 | 8.25 | 8.25 | -0.3 (-3.51%) | 339,900 |
13 Sep 2002 | USD | 8.49 | 8.73 | 8.29 | 8.55 | 8.55 | -0.25 (-2.84%) | 480,400 |
12 Sep 2002 | USD | 9.15 | 9.18 | 8.8 | 8.8 | 8.8 | -0.98 (-10.02%) | 685,300 |
11 Sep 2002 | USD | 9.98 | 10.11 | 9.73 | 9.78 | 9.78 | +0.09 (+0.93%) | 176,100 |
10 Sep 2002 | USD | 9.38 | 9.69 | 9.3 | 9.69 | 9.69 | +0.37 (+3.97%) | 593,400 |
9 Sep 2002 | USD | 9.44 | 9.45 | 9.13 | 9.32 | 9.32 | -0.42 (-4.31%) | 578,500 |
6 Sep 2002 | USD | 9.8 | 9.89 | 9.6 | 9.74 | 9.74 | +0.31 (+3.29%) | 652,700 |
5 Sep 2002 | USD | 9.25 | 9.52 | 9.11 | 9.43 | 9.43 | -0.82 (-8%) | 491,500 |
4 Sep 2002 | USD | 10.18 | 10.43 | 9.83 | 10.25 | 10.25 | -0.27 (-2.57%) | 435,800 |
3 Sep 2002 | USD | 10.63 | 10.77 | 10.26 | 10.52 | 10.52 | -0.82 (-7.23%) | 469,500 |
2 Sep 2002 | USD | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.0 (0.0%) | 0 |
30 Aug 2002 | USD | 11.18 | 11.58 | 11.11 | 11.34 | 11.34 | +0.14 (+1.25%) | 207,700 |
29 Aug 2002 | USD | 11.1 | 11.5 | 11.03 | 11.2 | 11.2 | -0.2 (-1.75%) | 614,600 |
28 Aug 2002 | USD | 11.3 | 11.59 | 11.15 | 11.4 | 11.4 | -0.17 (-1.47%) | 532,600 |
27 Aug 2002 | USD | 12 | 12.06 | 11.5 | 11.57 | 11.57 | -0.67 (-5.47%) | 357,500 |
26 Aug 2002 | USD | 12.4 | 12.45 | 11.77 | 12.24 | 12.24 | +0.02 (+0.16%) | 275,600 |
23 Aug 2002 | USD | 12.5 | 12.56 | 12.22 | 12.22 | 12.22 | -0.84 (-6.43%) | 206,200 |
22 Aug 2002 | USD | 12.9 | 13.31 | 12.7 | 13.06 | 13.06 | +0.06 (+0.46%) | 397,400 |
21 Aug 2002 | USD | 12.55 | 13.04 | 12.12 | 13 | 13 | +0.52 (+4.17%) | 963,400 |
20 Aug 2002 | USD | 12.7 | 12.7 | 12.31 | 12.48 | 12.48 | -0.96 (-7.14%) | 1,101,000 |
19 Aug 2002 | USD | 11.96 | 13.7 | 11.96 | 13.44 | 13.44 | +1.74 (+14.87%) | 1,643,600 |
16 Aug 2002 | USD | 10.68 | 11.87 | 10.65 | 11.7 | 11.7 | +0.36 (+3.17%) | 651,600 |
15 Aug 2002 | USD | 11.35 | 11.57 | 11.03 | 11.34 | 11.34 | +0.01 (+0.09%) | 554,500 |
14 Aug 2002 | USD | 11.52 | 11.6 | 10.83 | 11.33 | 11.33 | +0.22 (+1.98%) | 462,600 |