Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2002 | USD | 19.55 | 19.91 | 19.55 | 19.72 | 3.2867 | +0.02 (+0.10%) | 4,134,000 |
26 Mar 2002 | USD | 19.75 | 20.18 | 19.68 | 19.7 | 3.2833 | -0.27 (-1.35%) | 5,184,600 |
25 Mar 2002 | USD | 20.13 | 20.22 | 19.92 | 19.97 | 3.3283 | -0.29 (-1.43%) | 2,748,600 |
22 Mar 2002 | USD | 20.3 | 20.45 | 20.16 | 20.26 | 3.3767 | -0.13 (-0.64%) | 4,258,200 |
21 Mar 2002 | USD | 20.2 | 20.39 | 20.12 | 20.39 | 3.3983 | +0.11 (+0.54%) | 1,825,200 |
20 Mar 2002 | USD | 20.15 | 20.48 | 20 | 20.28 | 3.38 | -0.03 (-0.15%) | 4,740,000 |
19 Mar 2002 | USD | 19.9 | 20.44 | 19.9 | 20.31 | 3.385 | +0.37 (+1.86%) | 5,028,600 |
18 Mar 2002 | USD | 19.7 | 20.1 | 19.6 | 19.94 | 3.3233 | +0.2 (+1.01%) | 8,926,200 |
15 Mar 2002 | USD | 19.41 | 19.75 | 19.25 | 19.74 | 3.29 | +0.35 (+1.81%) | 8,041,200 |
14 Mar 2002 | USD | 19.48 | 19.99 | 19.35 | 19.39 | 3.2317 | -0.31 (-1.57%) | 9,907,800 |
13 Mar 2002 | USD | 20.05 | 20.32 | 19.69 | 19.7 | 3.2833 | -0.6 (-2.96%) | 10,300,200 |
12 Mar 2002 | USD | 19.93 | 20.3 | 19.61 | 20.3 | 3.3833 | +0.25 (+1.25%) | 8,189,400 |
11 Mar 2002 | USD | 19.56 | 20.21 | 19.3 | 20.05 | 3.3417 | +0.55 (+2.82%) | 8,307,000 |
8 Mar 2002 | USD | 19.3 | 19.71 | 19.28 | 19.5 | 3.25 | +0.44 (+2.31%) | 5,960,400 |
7 Mar 2002 | USD | 19.85 | 20.1 | 19.05 | 19.06 | 3.1767 | -0.78 (-3.93%) | 5,499,600 |
6 Mar 2002 | USD | 19.5 | 20.13 | 19.41 | 19.84 | 3.3067 | +0.49 (+2.53%) | 16,089,000 |
5 Mar 2002 | USD | 19.25 | 19.78 | 19.24 | 19.35 | 3.225 | +0.17 (+0.89%) | 15,780,000 |
4 Mar 2002 | USD | 18.6 | 19.2 | 18.6 | 19.18 | 3.1967 | +0.73 (+3.96%) | 10,848,600 |
1 Mar 2002 | USD | 18.09 | 18.5 | 18.09 | 18.45 | 3.075 | +0.35 (+1.93%) | 9,873,600 |
28 Feb 2002 | USD | 18.52 | 18.9 | 18 | 18.1 | 3.0167 | -0.54 (-2.90%) | 6,365,400 |
27 Feb 2002 | USD | 18.67 | 18.75 | 18.4 | 18.64 | 3.1067 | +0.22 (+1.19%) | 4,710,000 |
26 Feb 2002 | USD | 18.23 | 18.44 | 17.95 | 18.42 | 3.07 | +0.19 (+1.04%) | 4,483,200 |
25 Feb 2002 | USD | 17.86 | 18.34 | 17.86 | 18.23 | 3.0383 | +0.34 (+1.90%) | 3,178,200 |
22 Feb 2002 | USD | 18.02 | 18.02 | 17.81 | 17.89 | 2.9817 | -0.06 (-0.33%) | 5,812,200 |
21 Feb 2002 | USD | 17.8 | 18.35 | 17.5 | 17.95 | 2.9917 | -0.04 (-0.22%) | 11,580,600 |
20 Feb 2002 | USD | 17.95 | 18.1 | 17.73 | 17.99 | 2.9983 | +0.04 (+0.22%) | 12,556,800 |
19 Feb 2002 | USD | 18.52 | 18.53 | 17.81 | 17.95 | 2.9917 | -0.75 (-4.01%) | 12,826,200 |
18 Feb 2002 | USD | 18.7 | 18.7 | 18.7 | 18.7 | 3.1167 | 0.0 (0.0%) | 0 |
15 Feb 2002 | USD | 18.8 | 18.85 | 18.45 | 18.7 | 3.1167 | -0.05 (-0.27%) | 6,950,400 |
14 Feb 2002 | USD | 18.27 | 18.9 | 18.27 | 18.75 | 3.125 | +0.35 (+1.90%) | 8,589,000 |