Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2002 | USD | 18.75 | 18.75 | 18.45 | 18.5 | 3.0833 | -0.1 (-0.54%) | 14,033,400 |
9 May 2002 | USD | 18.63 | 18.7 | 18.49 | 18.6 | 3.1 | -0.17 (-0.91%) | 7,174,800 |
8 May 2002 | USD | 18.3 | 18.88 | 18.3 | 18.77 | 3.1283 | +0.66 (+3.64%) | 7,698,600 |
7 May 2002 | USD | 18.8 | 18.8 | 18.11 | 18.11 | 3.0183 | -0.35 (-1.90%) | 5,085,600 |
6 May 2002 | USD | 18.5 | 18.8 | 18.45 | 18.46 | 3.0767 | -0.29 (-1.55%) | 2,201,400 |
3 May 2002 | USD | 18.08 | 18.75 | 17.88 | 18.75 | 3.125 | +0.73 (+4.05%) | 5,616,600 |
2 May 2002 | USD | 18.23 | 18.43 | 18 | 18.02 | 3.0033 | -0.16 (-0.88%) | 9,413,400 |
1 May 2002 | USD | 18.55 | 18.8 | 18.03 | 18.18 | 3.03 | -0.47 (-2.52%) | 3,751,200 |
30 Apr 2002 | USD | 18.82 | 18.83 | 18.57 | 18.65 | 3.1083 | -0.07 (-0.37%) | 3,700,200 |
29 Apr 2002 | USD | 19.02 | 19.06 | 18.63 | 18.72 | 3.12 | -0.42 (-2.19%) | 6,514,800 |
26 Apr 2002 | USD | 19.06 | 19.21 | 19 | 19.14 | 3.19 | +0.08 (+0.42%) | 6,156,600 |
25 Apr 2002 | USD | 18.92 | 19.16 | 18.84 | 19.06 | 3.1767 | -0.09 (-0.47%) | 5,083,800 |
24 Apr 2002 | USD | 18.85 | 19.15 | 18.8 | 19.15 | 3.1917 | +0.55 (+2.96%) | 7,099,200 |
23 Apr 2002 | USD | 18.92 | 19 | 18.5 | 18.6 | 3.1 | -0.41 (-2.16%) | 6,187,800 |
22 Apr 2002 | USD | 19.05 | 19.16 | 18.82 | 19.01 | 3.1683 | -0.29 (-1.50%) | 5,840,400 |
19 Apr 2002 | USD | 19.4 | 19.4 | 19.13 | 19.3 | 3.2167 | -0.25 (-1.28%) | 7,190,400 |
18 Apr 2002 | USD | 19.25 | 19.55 | 18.81 | 19.55 | 3.2583 | +0.43 (+2.25%) | 8,145,000 |
17 Apr 2002 | USD | 18.95 | 19.24 | 18.85 | 19.12 | 3.1867 | +0.32 (+1.70%) | 8,415,600 |
16 Apr 2002 | USD | 18.7 | 18.98 | 18.6 | 18.8 | 3.1333 | +0.55 (+3.01%) | 11,094,000 |
15 Apr 2002 | USD | 18 | 18.5 | 18 | 18.25 | 3.0417 | -0.25 (-1.35%) | 8,946,000 |
12 Apr 2002 | USD | 18.98 | 19.06 | 18.47 | 18.5 | 3.0833 | -0.39 (-2.06%) | 13,005,600 |
11 Apr 2002 | USD | 19.6 | 20 | 18.75 | 18.89 | 3.1483 | -0.55 (-2.83%) | 11,389,200 |
10 Apr 2002 | USD | 19.22 | 19.55 | 19.14 | 19.44 | 3.24 | +0.24 (+1.25%) | 8,299,800 |
9 Apr 2002 | USD | 19.47 | 19.47 | 19.1 | 19.2 | 3.2 | -0.2 (-1.03%) | 4,824,000 |
8 Apr 2002 | USD | 19.2 | 19.55 | 19.2 | 19.4 | 3.2333 | -0.39 (-1.97%) | 3,393,000 |
5 Apr 2002 | USD | 19.65 | 19.92 | 19.59 | 19.79 | 3.2983 | +0.3 (+1.54%) | 7,022,400 |
4 Apr 2002 | USD | 18.95 | 19.59 | 18.95 | 19.49 | 3.2483 | +0.44 (+2.31%) | 8,155,200 |
3 Apr 2002 | USD | 19.4 | 19.4 | 19.03 | 19.05 | 3.175 | -0.35 (-1.80%) | 4,694,400 |
2 Apr 2002 | USD | 19.4 | 19.7 | 19.25 | 19.4 | 3.2333 | -0.15 (-0.77%) | 7,482,000 |
1 Apr 2002 | USD | 19.87 | 19.98 | 19.5 | 19.55 | 3.2583 | -0.31 (-1.56%) | 11,698,800 |