Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2002 | USD | 14.3 | 14.44 | 13.85 | 14 | 2.3333 | -0.3 (-2.10%) | 7,770,000 |
20 Jun 2002 | USD | 14.81 | 14.9 | 14.25 | 14.3 | 2.3833 | -0.51 (-3.44%) | 5,112,000 |
19 Jun 2002 | USD | 15 | 15.2 | 14.71 | 14.81 | 2.4683 | -0.19 (-1.27%) | 12,126,600 |
18 Jun 2002 | USD | 14.89 | 15.26 | 14.52 | 15 | 2.5 | +0.12 (+0.81%) | 11,091,000 |
17 Jun 2002 | USD | 14.88 | 15.17 | 14.85 | 14.88 | 2.48 | +0.01 (+0.07%) | 7,322,400 |
14 Jun 2002 | USD | 14.15 | 14.88 | 14.15 | 14.87 | 2.4783 | +0.02 (+0.13%) | 6,721,200 |
13 Jun 2002 | USD | 15 | 15 | 14.62 | 14.85 | 2.475 | -0.05 (-0.34%) | 3,997,800 |
12 Jun 2002 | USD | 15.2 | 15.2 | 14.6 | 14.9 | 2.4833 | -0.23 (-1.52%) | 4,750,200 |
11 Jun 2002 | USD | 15.16 | 15.55 | 15.05 | 15.13 | 2.5217 | -0.07 (-0.46%) | 15,408,000 |
10 Jun 2002 | USD | 15.4 | 15.6 | 15.2 | 15.2 | 2.5333 | -0.35 (-2.25%) | 9,247,800 |
7 Jun 2002 | USD | 15.29 | 15.65 | 15.25 | 15.55 | 2.5917 | -0.24 (-1.52%) | 8,810,400 |
6 Jun 2002 | USD | 16 | 16.2 | 15.75 | 15.79 | 2.6317 | -1.02 (-6.07%) | 14,125,200 |
5 Jun 2002 | USD | 16.98 | 17.15 | 16.63 | 16.81 | 2.8017 | -0.21 (-1.23%) | 4,926,600 |
4 Jun 2002 | USD | 16.9 | 17.04 | 16.6 | 17.02 | 2.8367 | -0.02 (-0.12%) | 5,062,800 |
3 Jun 2002 | USD | 17.5 | 17.72 | 16.81 | 17.04 | 2.84 | -0.45 (-2.57%) | 5,886,600 |
31 May 2002 | USD | 17.36 | 17.65 | 17.25 | 17.49 | 2.915 | +0.13 (+0.75%) | 6,402,000 |
30 May 2002 | USD | 17.7 | 17.8 | 17.3 | 17.36 | 2.8933 | -0.6 (-3.34%) | 13,239,000 |
29 May 2002 | USD | 18.3 | 18.45 | 17.79 | 17.96 | 2.9933 | -0.44 (-2.39%) | 9,162,000 |
28 May 2002 | USD | 18.71 | 18.8 | 18.35 | 18.4 | 3.0667 | -0.31 (-1.66%) | 5,083,200 |
27 May 2002 | USD | 18.71 | 18.71 | 18.71 | 18.71 | 3.1183 | 0.0 (0.0%) | 0 |
24 May 2002 | USD | 18.75 | 19.14 | 18.7 | 18.71 | 3.1183 | -0.11 (-0.58%) | 3,844,200 |
23 May 2002 | USD | 18.84 | 19 | 18.65 | 18.82 | 3.1367 | +0.02 (+0.11%) | 3,267,600 |
22 May 2002 | USD | 18.4 | 18.8 | 18.3 | 18.8 | 3.1333 | +0.11 (+0.59%) | 3,472,200 |
21 May 2002 | USD | 18.89 | 19.12 | 18.38 | 18.69 | 3.115 | -0.21 (-1.11%) | 5,000,400 |
20 May 2002 | USD | 19.3 | 19.3 | 18.76 | 18.9 | 3.15 | -0.4 (-2.07%) | 4,035,000 |
17 May 2002 | USD | 19.2 | 19.65 | 19.2 | 19.3 | 3.2167 | +0.14 (+0.73%) | 6,835,800 |
16 May 2002 | USD | 18.79 | 19.29 | 18.79 | 19.16 | 3.1933 | +0.36 (+1.91%) | 4,983,000 |
15 May 2002 | USD | 18.54 | 18.99 | 18.3 | 18.8 | 3.1333 | +0.26 (+1.40%) | 5,809,200 |
14 May 2002 | USD | 18.6 | 18.75 | 18.54 | 18.54 | 3.09 | +0.04 (+0.22%) | 7,125,000 |
13 May 2002 | USD | 18.5 | 18.66 | 18.48 | 18.5 | 3.0833 | 0.0 (0.0%) | 7,642,200 |