Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2002 | USD | 10.35 | 10.85 | 10.35 | 10.85 | 10.85 | +0.4 (+3.83%) | 10,100 |
10 Sep 2002 | USD | 10.59 | 10.59 | 10.35 | 10.45 | 10.45 | -0.1 (-0.95%) | 4,400 |
9 Sep 2002 | USD | 10.22 | 10.55 | 10.1 | 10.55 | 10.55 | +0.3 (+2.93%) | 8,100 |
6 Sep 2002 | USD | 10.25 | 10.4 | 10.06 | 10.25 | 10.25 | -0.14 (-1.35%) | 4,900 |
5 Sep 2002 | USD | 10.45 | 10.55 | 10.3 | 10.39 | 10.39 | -0.16 (-1.52%) | 3,600 |
4 Sep 2002 | USD | 10.65 | 10.65 | 10.4 | 10.55 | 10.55 | -0.2 (-1.86%) | 7,900 |
3 Sep 2002 | USD | 10.95 | 10.95 | 10.75 | 10.75 | 10.75 | -0.65 (-5.70%) | 1,300 |
2 Sep 2002 | USD | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | 0.0 (0.0%) | 0 |
30 Aug 2002 | USD | 11.25 | 11.55 | 11.25 | 11.4 | 11.4 | +0.25 (+2.24%) | 4,800 |
29 Aug 2002 | USD | 10.88 | 11.25 | 10.81 | 11.15 | 11.15 | +0.2 (+1.83%) | 9,100 |
28 Aug 2002 | USD | 10.88 | 11.08 | 10.8 | 10.95 | 10.95 | 0.0 (0.0%) | 9,300 |
27 Aug 2002 | USD | 10.59 | 11 | 10.57 | 10.95 | 10.95 | +0.36 (+3.40%) | 15,000 |
26 Aug 2002 | USD | 10.26 | 10.6 | 10.26 | 10.59 | 10.59 | +0.37 (+3.62%) | 7,600 |
23 Aug 2002 | USD | 10.15 | 10.45 | 10.11 | 10.22 | 10.22 | +0.02 (+0.20%) | 15,400 |
22 Aug 2002 | USD | 10.5 | 10.5 | 10.07 | 10.2 | 10.2 | -0.2 (-1.92%) | 21,600 |
21 Aug 2002 | USD | 10.2 | 10.47 | 10.2 | 10.4 | 10.4 | +0.31 (+3.07%) | 3,200 |
20 Aug 2002 | USD | 10.4 | 10.43 | 10.09 | 10.09 | 10.09 | -0.31 (-2.98%) | 3,000 |
19 Aug 2002 | USD | 10.3 | 10.43 | 10.3 | 10.4 | 10.4 | +0.1 (+0.97%) | 3,100 |
16 Aug 2002 | USD | 9.65 | 10.3 | 9.55 | 10.3 | 10.3 | +0.63 (+6.51%) | 6,600 |
15 Aug 2002 | USD | 9.79 | 9.94 | 9.64 | 9.67 | 9.67 | -0.22 (-2.22%) | 35,000 |
14 Aug 2002 | USD | 10.15 | 10.15 | 9.46 | 9.89 | 9.89 | -0.31 (-3.04%) | 6,600 |
13 Aug 2002 | USD | 9.8 | 10.29 | 9.8 | 10.2 | 10.2 | +0.1 (+0.99%) | 4,300 |
12 Aug 2002 | USD | 10.75 | 10.75 | 9.94 | 10.1 | 10.1 | -0.75 (-6.91%) | 6,800 |
9 Aug 2002 | USD | 11.2 | 11.2 | 10.84 | 10.85 | 10.85 | -0.31 (-2.78%) | 7,900 |
8 Aug 2002 | USD | 11.6 | 11.72 | 11.16 | 11.16 | 11.16 | +0.38 (+3.53%) | 84,600 |
7 Aug 2002 | USD | 10.32 | 10.84 | 10.31 | 10.78 | 10.78 | +0.58 (+5.69%) | 255,800 |
6 Aug 2002 | USD | 9.85 | 10.25 | 9.85 | 10.2 | 10.2 | +0.21 (+2.10%) | 3,200 |
5 Aug 2002 | USD | 10.35 | 10.35 | 9.99 | 9.99 | 9.99 | -0.36 (-3.48%) | 1,200 |
2 Aug 2002 | USD | 10.2 | 10.45 | 10.01 | 10.35 | 10.35 | +0.25 (+2.48%) | 18,400 |
1 Aug 2002 | USD | 9.3 | 10.1 | 9.3 | 10.1 | 10.1 | +0.9 (+9.78%) | 28,000 |