Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2002 | USD | 13.54 | 13.54 | 13.45 | 13.45 | 20.5652 | -0.23 (-1.68%) | 147,000 |
19 Sep 2002 | USD | 13.94 | 13.95 | 13.68 | 13.68 | 20.9169 | -0.47 (-3.32%) | 219,500 |
18 Sep 2002 | USD | 14.27 | 14.27 | 14.15 | 14.15 | 21.6355 | -1.01 (-6.66%) | 247,800 |
17 Sep 2002 | USD | 15.46 | 15.46 | 15.16 | 15.16 | 23.1799 | -0.51 (-3.25%) | 146,100 |
16 Sep 2002 | USD | 15.67 | 15.69 | 15.67 | 15.67 | 23.9596 | -0.03 (-0.19%) | 88,800 |
13 Sep 2002 | USD | 15.7 | 15.83 | 15.7 | 15.7 | 24.0055 | +0.24 (+1.55%) | 82,700 |
12 Sep 2002 | USD | 16 | 16.02 | 15.46 | 15.46 | 23.6386 | -1.03 (-6.25%) | 207,900 |
11 Sep 2002 | USD | 16.6 | 16.6 | 16.49 | 16.49 | 25.2134 | +0.69 (+4.37%) | 97,600 |
10 Sep 2002 | USD | 15.8 | 15.85 | 15.8 | 15.8 | 24.1584 | +0.25 (+1.61%) | 115,300 |
9 Sep 2002 | USD | 15.55 | 15.59 | 15.55 | 15.55 | 23.7762 | -0.41 (-2.57%) | 179,600 |
6 Sep 2002 | USD | 16.05 | 16.13 | 15.96 | 15.96 | 24.4031 | +0.3 (+1.92%) | 87,200 |
5 Sep 2002 | USD | 15.66 | 15.78 | 15.66 | 15.66 | 23.9444 | -0.48 (-2.97%) | 246,300 |
4 Sep 2002 | USD | 16.14 | 16.22 | 16.14 | 16.14 | 24.6783 | +0.34 (+2.15%) | 172,400 |
3 Sep 2002 | USD | 16.34 | 16.34 | 15.8 | 15.8 | 24.1584 | -1.2 (-7.06%) | 236,200 |
2 Sep 2002 | USD | 17 | 17 | 17 | 17 | 25.9932 | 0.0 (0.0%) | 0 |
30 Aug 2002 | USD | 17 | 17.13 | 17 | 17 | 25.9932 | +0.02 (+0.12%) | 150,400 |
29 Aug 2002 | USD | 17.22 | 17.41 | 16.98 | 16.98 | 25.9627 | -0.24 (-1.39%) | 197,900 |
28 Aug 2002 | USD | 17.82 | 18.14 | 17.22 | 17.22 | 26.3296 | -1.14 (-6.21%) | 134,700 |
27 Aug 2002 | USD | 18.5 | 18.74 | 18.36 | 18.36 | 28.0727 | +0.41 (+2.28%) | 160,100 |
26 Aug 2002 | USD | 18.17 | 18.37 | 17.95 | 17.95 | 27.4458 | +0.13 (+0.73%) | 141,500 |
23 Aug 2002 | USD | 18.24 | 18.37 | 17.82 | 17.82 | 27.247 | -0.87 (-4.65%) | 147,500 |
22 Aug 2002 | USD | 18.69 | 18.69 | 18.69 | 18.69 | 28.5773 | +0.67 (+3.72%) | 125,500 |
21 Aug 2002 | USD | 18.25 | 18.36 | 18.02 | 18.02 | 27.5528 | +0.53 (+3.03%) | 91,500 |
20 Aug 2002 | USD | 18 | 18.07 | 17.49 | 17.49 | 26.7425 | -0.8 (-4.37%) | 136,000 |
19 Aug 2002 | USD | 18.29 | 18.46 | 18.29 | 18.29 | 27.9657 | +0.78 (+4.45%) | 239,800 |
16 Aug 2002 | USD | 17.51 | 17.8 | 17.51 | 17.51 | 26.773 | +0.03 (+0.17%) | 426,400 |
15 Aug 2002 | USD | 17.48 | 17.67 | 17.48 | 17.48 | 26.7272 | +0.73 (+4.36%) | 129,800 |
14 Aug 2002 | USD | 16.75 | 16.75 | 16.75 | 16.75 | 25.611 | +0.06 (+0.36%) | 100,300 |
13 Aug 2002 | USD | 16.69 | 17.22 | 16.69 | 16.69 | 25.5192 | +0.02 (+0.12%) | 257,800 |
12 Aug 2002 | USD | 16.79 | 16.87 | 16.67 | 16.67 | 25.4887 | -0.03 (-0.18%) | 108,500 |