Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2002 | USD | 10.09 | 10.34 | 10.03 | 10.34 | 10.34 | +0.23 (+2.27%) | 9,700 |
12 Sep 2002 | USD | 10.35 | 10.35 | 10.11 | 10.11 | 10.11 | -0.28 (-2.69%) | 5,200 |
11 Sep 2002 | USD | 10.49 | 10.49 | 10.39 | 10.39 | 10.39 | -0.03 (-0.29%) | 3,500 |
10 Sep 2002 | USD | 10.2 | 10.49 | 10 | 10.42 | 10.42 | +0.24 (+2.36%) | 83,400 |
9 Sep 2002 | USD | 10.5 | 10.5 | 10.1 | 10.18 | 10.18 | -0.3 (-2.86%) | 18,900 |
6 Sep 2002 | USD | 10.25 | 10.5 | 10.25 | 10.48 | 10.48 | +0.18 (+1.75%) | 27,500 |
5 Sep 2002 | USD | 10.55 | 10.55 | 10.26 | 10.3 | 10.3 | -0.28 (-2.65%) | 16,000 |
4 Sep 2002 | USD | 10 | 10.59 | 9.95 | 10.58 | 10.58 | +0.6 (+6.01%) | 23,300 |
3 Sep 2002 | USD | 10 | 10.12 | 9.6 | 9.98 | 9.98 | -0.02 (-0.20%) | 130,600 |
2 Sep 2002 | USD | 10 | 10 | 10 | 10 | 10 | 0.0 (0.0%) | 0 |
30 Aug 2002 | USD | 10.06 | 10.14 | 10 | 10 | 10 | -0.16 (-1.57%) | 82,300 |
29 Aug 2002 | USD | 10.31 | 10.31 | 10.1 | 10.16 | 10.16 | -0.14 (-1.36%) | 9,300 |
28 Aug 2002 | USD | 10.6 | 10.67 | 10.15 | 10.3 | 10.3 | -0.44 (-4.10%) | 65,100 |
27 Aug 2002 | USD | 10.97 | 11 | 10.74 | 10.74 | 10.74 | -0.13 (-1.20%) | 34,000 |
26 Aug 2002 | USD | 10.73 | 10.99 | 10.73 | 10.87 | 10.87 | +0.16 (+1.49%) | 18,300 |
23 Aug 2002 | USD | 10.85 | 10.98 | 10.71 | 10.71 | 10.71 | -0.07 (-0.65%) | 19,600 |
22 Aug 2002 | USD | 10.7 | 10.95 | 10.65 | 10.78 | 10.78 | +0.04 (+0.37%) | 18,900 |
21 Aug 2002 | USD | 10.74 | 10.74 | 10.5 | 10.74 | 10.74 | -0.02 (-0.19%) | 22,900 |
20 Aug 2002 | USD | 10.92 | 10.93 | 10.75 | 10.76 | 10.76 | -0.23 (-2.09%) | 8,800 |
19 Aug 2002 | USD | 10.98 | 10.99 | 10.84 | 10.99 | 10.99 | +0.03 (+0.27%) | 11,800 |
16 Aug 2002 | USD | 10.73 | 11.05 | 10.6 | 10.96 | 10.96 | +0.13 (+1.20%) | 26,000 |
15 Aug 2002 | USD | 11.22 | 11.22 | 10.82 | 10.83 | 10.83 | -0.37 (-3.30%) | 7,100 |
14 Aug 2002 | USD | 10.3 | 11.2 | 10 | 11.2 | 11.2 | +0.88 (+8.53%) | 62,800 |
13 Aug 2002 | USD | 10.57 | 10.81 | 10.31 | 10.32 | 10.32 | -0.25 (-2.37%) | 71,000 |
12 Aug 2002 | USD | 10.64 | 10.84 | 10.55 | 10.57 | 10.57 | -0.17 (-1.58%) | 41,400 |
9 Aug 2002 | USD | 10.97 | 10.97 | 10.5 | 10.74 | 10.74 | -0.28 (-2.54%) | 66,600 |
8 Aug 2002 | USD | 10.54 | 11.02 | 10.5 | 11.02 | 11.02 | +0.58 (+5.56%) | 34,800 |
7 Aug 2002 | USD | 10.05 | 10.6 | 9.36 | 10.44 | 10.44 | +0.19 (+1.85%) | 201,000 |
6 Aug 2002 | USD | 10.5 | 10.68 | 10.16 | 10.25 | 10.25 | -0.24 (-2.29%) | 70,800 |
5 Aug 2002 | USD | 10.65 | 10.7 | 10.3 | 10.49 | 10.49 | -0.16 (-1.50%) | 80,600 |