Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2002 | USD | 5.08 | 5.15 | 4.26 | 4.51 | 3.0067 | -0.3 (-6.24%) | 313,902 |
6 Aug 2002 | USD | 4.81 | 5.25 | 4.65 | 4.81 | 3.2067 | -0.11 (-2.24%) | 269,206 |
5 Aug 2002 | USD | 5.2 | 5.64 | 4.8 | 4.92 | 3.28 | -0.79 (-13.84%) | 407,550 |
2 Aug 2002 | USD | 6.5 | 6.63 | 5.51 | 5.71 | 3.8067 | -1.23 (-17.72%) | 1,115,770 |
1 Aug 2002 | USD | 7.1 | 7.33 | 6.71 | 6.94 | 4.6267 | +0.89 (+14.71%) | 772,747 |
31 Jul 2002 | USD | 6.01 | 6.15 | 6 | 6.05 | 4.0333 | +0.05 (+0.83%) | 449,002 |
30 Jul 2002 | USD | 6 | 6.05 | 5.5 | 6 | 4 | +0.25 (+4.35%) | 1,186,656 |
29 Jul 2002 | USD | 6.75 | 7.99 | 4.89 | 5.75 | 3.8333 | -1.25 (-17.86%) | 1,666,947 |
26 Jul 2002 | USD | 7.28 | 7.35 | 6.67 | 7 | 4.6667 | -0.21 (-2.91%) | 122,250 |
25 Jul 2002 | USD | 7.68 | 7.68 | 7.2 | 7.21 | 4.8067 | -0.269 (-3.60%) | 81,150 |
24 Jul 2002 | USD | 7.74 | 7.8 | 7.3 | 7.479 | 4.986 | -0.241 (-3.12%) | 228,285 |
23 Jul 2002 | USD | 7.95 | 8 | 7.58 | 7.72 | 5.1467 | -0.23 (-2.89%) | 41,339 |
22 Jul 2002 | USD | 7.67 | 8 | 7.25 | 7.95 | 5.3 | +0.11 (+1.40%) | 83,850 |
19 Jul 2002 | USD | 7.85 | 8.2 | 7.7 | 7.84 | 5.2267 | -0.01 (-0.13%) | 96,750 |
18 Jul 2002 | USD | 7.78 | 8 | 7.5 | 7.85 | 5.2333 | +0.08 (+1.03%) | 278,250 |
17 Jul 2002 | USD | 7.45 | 8.15 | 7.27 | 7.77 | 5.18 | +0.54 (+7.47%) | 366,900 |
16 Jul 2002 | USD | 7.7 | 7.8 | 7.21 | 7.23 | 4.82 | -0.24 (-3.21%) | 97,050 |
15 Jul 2002 | USD | 8.299 | 8.4 | 7.28 | 7.47 | 4.98 | -0.75 (-9.12%) | 121,800 |
12 Jul 2002 | USD | 8.35 | 8.65 | 8.22 | 8.22 | 5.48 | -0.06 (-0.72%) | 28,050 |
11 Jul 2002 | USD | 8.2 | 8.3 | 8.1 | 8.28 | 5.52 | +0.48 (+6.15%) | 40,650 |
10 Jul 2002 | USD | 8 | 8 | 7.2 | 7.8 | 5.2 | -0.2 (-2.50%) | 159,450 |
9 Jul 2002 | USD | 8.5 | 8.74 | 7.8 | 8 | 5.3333 | -0.45 (-5.33%) | 56,850 |
8 Jul 2002 | USD | 8.05 | 8.63 | 8.01 | 8.45 | 5.6333 | +0.55 (+6.96%) | 113,250 |
5 Jul 2002 | USD | 7.74 | 8.35 | 7.4 | 7.9 | 5.2667 | +0.469 (+6.31%) | 73,350 |
4 Jul 2002 | USD | 7.431 | 7.431 | 7.431 | 7.431 | 4.954 | 0.0 (0.0%) | 0 |
3 Jul 2002 | USD | 7.5 | 7.67 | 7.02 | 7.431 | 4.954 | +0.031 (+0.42%) | 117,750 |
2 Jul 2002 | USD | 7.85 | 7.94 | 7.4 | 7.4 | 4.9333 | -0.324 (-4.19%) | 214,500 |
1 Jul 2002 | USD | 7.97 | 7.98 | 7.4 | 7.724 | 5.1493 | +0.184 (+2.44%) | 171,600 |
28 Jun 2002 | USD | 9 | 9.64 | 7.51 | 7.54 | 5.0267 | -0.9 (-10.66%) | 724,050 |
27 Jun 2002 | USD | 8.72 | 9.06 | 8.41 | 8.44 | 5.6267 | +0.04 (+0.48%) | 461,850 |