Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2002 | USD | 2.9 | 3.1 | 2.67 | 2.98 | 0.745 | +0.13 (+4.56%) | 1,243,600 |
9 Aug 2002 | USD | 3.03 | 3.06 | 2.79 | 2.85 | 0.7125 | -0.17 (-5.63%) | 1,029,200 |
8 Aug 2002 | USD | 3.1 | 3.25 | 2.96 | 3.02 | 0.755 | -0.13 (-4.13%) | 375,000 |
7 Aug 2002 | USD | 3.19 | 3.26 | 2.97 | 3.15 | 0.7875 | -0.04 (-1.25%) | 947,200 |
6 Aug 2002 | USD | 3.1 | 3.47 | 3 | 3.19 | 0.7975 | +0.19 (+6.33%) | 1,602,200 |
5 Aug 2002 | USD | 3.41 | 3.62 | 2.85 | 3 | 0.75 | -0.12 (-3.85%) | 2,667,200 |
2 Aug 2002 | USD | 4.21 | 4.21 | 3.09 | 3.12 | 0.78 | -1.08 (-25.71%) | 4,381,800 |
1 Aug 2002 | USD | 7.1 | 7.1 | 4.2 | 4.2 | 1.05 | -3.3 (-44%) | 4,269,600 |
31 Jul 2002 | USD | 8 | 8.15 | 7.5 | 7.5 | 1.875 | -0.5 (-6.25%) | 656,800 |
30 Jul 2002 | USD | 7.41 | 8.35 | 7.16 | 8 | 2 | +0.59 (+7.96%) | 692,000 |
29 Jul 2002 | USD | 6.51 | 7.65 | 6.51 | 7.41 | 1.8525 | +1.16 (+18.56%) | 890,400 |
26 Jul 2002 | USD | 6.52 | 6.75 | 6.15 | 6.25 | 1.5625 | -0.26 (-3.99%) | 593,000 |
25 Jul 2002 | USD | 6.3 | 7.15 | 6.2 | 6.51 | 1.6275 | +0.21 (+3.33%) | 992,800 |
24 Jul 2002 | USD | 7.71 | 7.71 | 6.09 | 6.3 | 1.575 | -1.41 (-18.29%) | 2,819,200 |
23 Jul 2002 | USD | 8.42 | 8.49 | 7.6 | 7.71 | 1.9275 | -0.61 (-7.33%) | 499,000 |
22 Jul 2002 | USD | 8.01 | 8.58 | 7.9 | 8.32 | 2.08 | +0.32 (+4%) | 784,600 |
19 Jul 2002 | USD | 8.1 | 8.37 | 7.45 | 8 | 2 | -0.18 (-2.20%) | 725,400 |
18 Jul 2002 | USD | 9.35 | 9.5 | 7.8 | 8.18 | 2.045 | -1.33 (-13.99%) | 1,314,200 |
17 Jul 2002 | USD | 10.25 | 10.35 | 9.22 | 9.51 | 2.3775 | -0.34 (-3.45%) | 482,000 |
16 Jul 2002 | USD | 9.56 | 10.1 | 9.49 | 9.85 | 2.4625 | +0.29 (+3.03%) | 1,290,600 |
15 Jul 2002 | USD | 9.65 | 9.65 | 9.21 | 9.56 | 2.39 | -0.04 (-0.42%) | 367,600 |
12 Jul 2002 | USD | 10.2 | 10.35 | 9.33 | 9.6 | 2.4 | -0.6 (-5.88%) | 490,600 |
11 Jul 2002 | USD | 9.65 | 10.2 | 9.5 | 10.2 | 2.55 | +0.49 (+5.05%) | 364,800 |
10 Jul 2002 | USD | 10.06 | 10.22 | 9.35 | 9.71 | 2.4275 | -0.25 (-2.51%) | 386,800 |
9 Jul 2002 | USD | 10.05 | 10.15 | 9.96 | 9.96 | 2.49 | +0.01 (+0.10%) | 546,400 |
8 Jul 2002 | USD | 10.05 | 10.51 | 9.82 | 9.95 | 2.4875 | -0.2 (-1.97%) | 813,600 |
5 Jul 2002 | USD | 9.95 | 10.5 | 9.95 | 10.15 | 2.5375 | +0.14 (+1.40%) | 1,224,400 |
4 Jul 2002 | USD | 10.01 | 10.01 | 10.01 | 10.01 | 2.5025 | 0.0 (0.0%) | 0 |
3 Jul 2002 | USD | 9.17 | 10.05 | 8.95 | 10.01 | 2.5025 | +0.84 (+9.16%) | 1,053,000 |
2 Jul 2002 | USD | 9.65 | 9.65 | 8.7 | 9.17 | 2.2925 | -0.58 (-5.95%) | 840,400 |