Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2002 | USD | 9.08 | 9.32 | 8.9 | 9.32 | 9.32 | +0.47 (+5.31%) | 192,700 |
6 Aug 2002 | USD | 8.65 | 9.1 | 8.65 | 8.85 | 8.85 | +0.1 (+1.14%) | 40,300 |
5 Aug 2002 | USD | 9 | 9.14 | 8.74 | 8.75 | 8.75 | -0.75 (-7.89%) | 36,000 |
2 Aug 2002 | USD | 9.3 | 9.7 | 9.25 | 9.5 | 9.5 | -0.16 (-1.66%) | 33,500 |
1 Aug 2002 | USD | 9.8 | 9.88 | 9.48 | 9.66 | 9.66 | -0.19 (-1.93%) | 312,200 |
31 Jul 2002 | USD | 9.75 | 10.05 | 9.63 | 9.85 | 9.85 | -0.05 (-0.51%) | 38,900 |
30 Jul 2002 | USD | 9.89 | 9.95 | 9.62 | 9.9 | 9.9 | +0.05 (+0.51%) | 24,100 |
29 Jul 2002 | USD | 9.38 | 9.95 | 9.38 | 9.85 | 9.85 | +0.54 (+5.80%) | 58,300 |
26 Jul 2002 | USD | 9.1 | 9.4 | 8.87 | 9.31 | 9.31 | +0.16 (+1.75%) | 36,900 |
25 Jul 2002 | USD | 8.74 | 9.2 | 8.74 | 9.15 | 9.15 | +0.4 (+4.57%) | 73,600 |
24 Jul 2002 | USD | 8.22 | 8.75 | 8.22 | 8.75 | 8.75 | +0.04 (+0.46%) | 33,200 |
23 Jul 2002 | USD | 8.75 | 9.15 | 8.5 | 8.71 | 8.71 | -0.39 (-4.29%) | 78,300 |
22 Jul 2002 | USD | 9.21 | 9.21 | 8.97 | 9.1 | 9.1 | -0.19 (-2.05%) | 89,500 |
19 Jul 2002 | USD | 9.45 | 9.7 | 9.25 | 9.29 | 9.29 | -0.76 (-7.56%) | 34,500 |
18 Jul 2002 | USD | 9.63 | 10.17 | 9.55 | 10.05 | 10.05 | +0.32 (+3.29%) | 37,200 |
17 Jul 2002 | USD | 9.7 | 9.8 | 9.45 | 9.73 | 9.73 | +0.33 (+3.51%) | 21,200 |
16 Jul 2002 | USD | 9.38 | 9.65 | 9.12 | 9.4 | 9.4 | -0.07 (-0.74%) | 38,100 |
15 Jul 2002 | USD | 9.56 | 9.56 | 9.2 | 9.47 | 9.47 | -0.25 (-2.57%) | 49,600 |
12 Jul 2002 | USD | 9.8 | 9.8 | 9.53 | 9.72 | 9.72 | -0.28 (-2.80%) | 87,400 |
11 Jul 2002 | USD | 9.65 | 10 | 9.29 | 10 | 10 | +0.3 (+3.09%) | 160,500 |
10 Jul 2002 | USD | 10 | 10.01 | 9.7 | 9.7 | 9.7 | -0.21 (-2.12%) | 18,900 |
9 Jul 2002 | USD | 10.07 | 10.4 | 9.91 | 9.91 | 9.91 | -0.61 (-5.80%) | 71,800 |
8 Jul 2002 | USD | 10.62 | 10.62 | 10.2676 | 10.52 | 10.52 | -0.09 (-0.85%) | 70,300 |
5 Jul 2002 | USD | 10.25 | 10.79 | 10.21 | 10.61 | 10.61 | +0.71 (+7.17%) | 34,300 |
4 Jul 2002 | USD | 9.9 | 9.9 | 9.9 | 9.9 | 9.9 | 0.0 (0.0%) | 0 |
3 Jul 2002 | USD | 10.12 | 10.12 | 9.55 | 9.9 | 9.9 | -0.8 (-7.48%) | 57,800 |
2 Jul 2002 | USD | 10.68 | 10.85 | 10.43 | 10.7 | 10.7 | -0.14 (-1.29%) | 27,500 |
1 Jul 2002 | USD | 10.75 | 10.95 | 10.6 | 10.84 | 10.84 | +0.45 (+4.33%) | 13,800 |
28 Jun 2002 | USD | 10.5 | 10.56 | 10.06 | 10.39 | 10.39 | -0.05 (-0.48%) | 259,800 |
27 Jun 2002 | USD | 10.79 | 10.9 | 10.21 | 10.44 | 10.44 | -0.11 (-1.04%) | 23,200 |