Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2002 | USD | 5.86 | 5.95 | 5.46 | 5.64 | 5.64 | -0.32 (-5.37%) | 32,600 |
2 Sep 2002 | USD | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.0 (0.0%) | 0 |
30 Aug 2002 | USD | 5.9 | 5.96 | 5.79 | 5.96 | 5.96 | +0.26 (+4.56%) | 128,206 |
29 Aug 2002 | USD | 5.8 | 5.95 | 5.69 | 5.7 | 5.7 | +0.02 (+0.35%) | 152,300 |
28 Aug 2002 | USD | 5.96 | 5.96 | 5.67 | 5.68 | 5.68 | -0.21 (-3.57%) | 65,600 |
27 Aug 2002 | USD | 5.95 | 5.96 | 5.78 | 5.89 | 5.89 | -0.03 (-0.51%) | 65,835 |
26 Aug 2002 | USD | 5.82 | 6 | 5.82 | 5.92 | 5.92 | +0.08 (+1.37%) | 73,100 |
23 Aug 2002 | USD | 5.92 | 5.98 | 5.81 | 5.84 | 5.84 | -0.09 (-1.52%) | 91,497 |
22 Aug 2002 | USD | 6.03 | 6.089 | 5.9 | 5.93 | 5.93 | -0.111 (-1.84%) | 100,700 |
21 Aug 2002 | USD | 5.76 | 6.07 | 5.75 | 6.041 | 6.041 | +0.261 (+4.52%) | 91,070 |
20 Aug 2002 | USD | 6.06 | 6.14 | 5.76 | 5.78 | 5.78 | -0.36 (-5.86%) | 133,806 |
19 Aug 2002 | USD | 5.81 | 6.14 | 5.75 | 6.14 | 6.14 | +0.28 (+4.78%) | 96,182 |
16 Aug 2002 | USD | 5.96 | 6 | 5.8 | 5.86 | 5.86 | -0.1 (-1.68%) | 71,729 |
15 Aug 2002 | USD | 5.8 | 6 | 5.7 | 5.96 | 5.96 | +0.169 (+2.92%) | 77,700 |
14 Aug 2002 | USD | 5.61 | 5.83 | 5.5 | 5.791 | 5.791 | +0.181 (+3.23%) | 50,403 |
13 Aug 2002 | USD | 5.7 | 5.94 | 5.6 | 5.61 | 5.61 | -0.09 (-1.58%) | 64,786 |
12 Aug 2002 | USD | 5.745 | 5.79 | 5.6 | 5.7 | 5.7 | +0.12 (+2.15%) | 90,100 |
9 Aug 2002 | USD | 5.66 | 5.8 | 5.58 | 5.58 | 5.58 | -0.08 (-1.41%) | 142,800 |
8 Aug 2002 | USD | 5.68 | 5.82 | 5.6 | 5.66 | 5.66 | -0.029 (-0.51%) | 113,600 |
7 Aug 2002 | USD | 5.87 | 6.07 | 5.6 | 5.689 | 5.689 | -0.201 (-3.41%) | 42,315 |
6 Aug 2002 | USD | 5.25 | 5.89 | 5.25 | 5.89 | 5.89 | +0.63 (+11.98%) | 59,285 |
5 Aug 2002 | USD | 5.43 | 5.62 | 5.26 | 5.26 | 5.26 | -0.14 (-2.59%) | 34,500 |
2 Aug 2002 | USD | 5.47 | 5.8 | 5.4 | 5.4 | 5.4 | -0.11 (-2.00%) | 40,200 |
1 Aug 2002 | USD | 5.9 | 5.949 | 5.41 | 5.51 | 5.51 | -0.49 (-8.17%) | 25,100 |
31 Jul 2002 | USD | 5.9 | 6.269 | 5.85 | 6 | 6 | 0.0 (0.0%) | 48,640 |
30 Jul 2002 | USD | 6.35 | 6.35 | 5.861 | 6 | 6 | -0.4 (-6.25%) | 42,020 |
29 Jul 2002 | USD | 5.64 | 6.4 | 5.6 | 6.4 | 6.4 | +0.75 (+13.27%) | 77,100 |
26 Jul 2002 | USD | 5.8 | 5.8 | 5.55 | 5.65 | 5.65 | +0.2 (+3.67%) | 70,600 |
25 Jul 2002 | USD | 5.73 | 5.97 | 5.45 | 5.45 | 5.45 | -0.55 (-9.17%) | 138,908 |
24 Jul 2002 | USD | 5.69 | 6.01 | 5.35 | 6 | 6 | +0.3 (+5.26%) | 205,500 |