Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2002 | USD | 9.02 | 9.44 | 9 | 9 | 9 | -0.16 (-1.75%) | 31,050 |
12 Aug 2002 | USD | 8.99 | 9.48 | 8.99 | 9.16 | 9.16 | +0.18 (+2.00%) | 33,800 |
9 Aug 2002 | USD | 9.2 | 9.65 | 8.98 | 8.98 | 8.98 | -0.22 (-2.39%) | 34,400 |
8 Aug 2002 | USD | 9.2 | 9.39 | 9.141 | 9.2 | 9.2 | -0.059 (-0.64%) | 176,900 |
7 Aug 2002 | USD | 9.329 | 9.38 | 9.04 | 9.259 | 9.259 | +0.149 (+1.64%) | 173,090 |
6 Aug 2002 | USD | 8.98 | 9.299 | 8.98 | 9.11 | 9.11 | +0.11 (+1.22%) | 71,300 |
5 Aug 2002 | USD | 9.27 | 9.27 | 8.98 | 9 | 9 | -0.27 (-2.91%) | 92,800 |
2 Aug 2002 | USD | 9.51 | 9.6 | 9.21 | 9.27 | 9.27 | -0.28 (-2.93%) | 96,097 |
1 Aug 2002 | USD | 9.47 | 9.78 | 9.451 | 9.55 | 9.55 | +0.05 (+0.53%) | 99,992 |
31 Jul 2002 | USD | 9.605 | 9.8 | 9.5 | 9.5 | 9.5 | -0.279 (-2.85%) | 107,500 |
30 Jul 2002 | USD | 9.77 | 9.9 | 9.61 | 9.779 | 9.779 | +0.029 (+0.30%) | 115,534 |
29 Jul 2002 | USD | 9.871 | 10.11 | 9.641 | 9.75 | 9.75 | -0.15 (-1.52%) | 143,300 |
26 Jul 2002 | USD | 9.91 | 10.24 | 9.76 | 9.9 | 9.9 | -0.22 (-2.17%) | 287,400 |
25 Jul 2002 | USD | 10.24 | 10.5 | 10.01 | 10.12 | 10.12 | +0.12 (+1.20%) | 79,200 |
24 Jul 2002 | USD | 9.8 | 10.15 | 9.75 | 10 | 10 | -0.17 (-1.67%) | 70,100 |
23 Jul 2002 | USD | 10.35 | 10.7 | 9.76 | 10.17 | 10.17 | +0.12 (+1.19%) | 69,700 |
22 Jul 2002 | USD | 10.1 | 10.27 | 10.01 | 10.05 | 10.05 | -0.01 (-0.10%) | 111,045 |
19 Jul 2002 | USD | 10.62 | 10.93 | 10 | 10.06 | 10.06 | -0.67 (-6.24%) | 155,600 |
18 Jul 2002 | USD | 10.88 | 11.5 | 10.69 | 10.73 | 10.73 | -0.07 (-0.65%) | 129,200 |
17 Jul 2002 | USD | 12.01 | 12.11 | 10.65 | 10.8 | 10.8 | -1.2 (-10%) | 279,000 |
16 Jul 2002 | USD | 12.61 | 13.05 | 11.85 | 12 | 12 | -0.74 (-5.81%) | 95,300 |
15 Jul 2002 | USD | 13 | 13.9 | 12.25 | 12.74 | 12.74 | -0.29 (-2.23%) | 111,500 |
12 Jul 2002 | USD | 13.56 | 13.86 | 13.02 | 13.03 | 13.03 | -0.47 (-3.48%) | 81,400 |
11 Jul 2002 | USD | 13.79 | 14.1 | 13.15 | 13.5 | 13.5 | -0.1 (-0.74%) | 76,600 |
10 Jul 2002 | USD | 14.24 | 14.24 | 13.151 | 13.6 | 13.6 | -0.4 (-2.86%) | 44,700 |
9 Jul 2002 | USD | 14.54 | 14.97 | 14 | 14 | 14 | -0.58 (-3.98%) | 289,800 |
8 Jul 2002 | USD | 14.5 | 14.68 | 14.41 | 14.58 | 14.58 | -0.04 (-0.27%) | 40,300 |
5 Jul 2002 | USD | 13.93 | 14.65 | 13.93 | 14.62 | 14.62 | +0.62 (+4.43%) | 20,300 |
4 Jul 2002 | USD | 14 | 14 | 14 | 14 | 14 | 0.0 (0.0%) | 0 |
3 Jul 2002 | USD | 14.29 | 14.37 | 13.61 | 14 | 14 | -0.28 (-1.96%) | 39,600 |