Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2002 | USD | 18 | 18.59 | 17.85 | 18.4 | 3.0667 | +0.4 (+2.22%) | 6,130,200 |
12 Feb 2002 | USD | 17.88 | 18.39 | 17.7 | 18 | 3 | -0.12 (-0.66%) | 10,866,000 |
11 Feb 2002 | USD | 18.65 | 18.89 | 18 | 18.12 | 3.02 | -0.38 (-2.05%) | 9,580,800 |
8 Feb 2002 | USD | 18.45 | 18.8 | 18.2 | 18.5 | 3.0833 | +0.11 (+0.60%) | 4,744,200 |
7 Feb 2002 | USD | 18.5 | 19.25 | 18.15 | 18.39 | 3.065 | 0.0 (0.0%) | 8,106,000 |
6 Feb 2002 | USD | 17.15 | 18.7 | 17.15 | 18.39 | 3.065 | +1.39 (+8.18%) | 18,646,199 |
5 Feb 2002 | USD | 18.45 | 18.45 | 17 | 17 | 2.8333 | -1.41 (-7.66%) | 13,942,800 |
4 Feb 2002 | USD | 18.97 | 18.97 | 18.34 | 18.41 | 3.0683 | -0.56 (-2.95%) | 14,099,400 |
1 Feb 2002 | USD | 19.9 | 19.9 | 18.82 | 18.97 | 3.1617 | -0.83 (-4.19%) | 25,137,599 |
31 Jan 2002 | USD | 19.45 | 19.99 | 19.39 | 19.8 | 3.3 | +0.61 (+3.18%) | 9,353,400 |
30 Jan 2002 | USD | 19.4 | 19.53 | 19.15 | 19.19 | 3.1983 | -0.27 (-1.39%) | 12,111,600 |
29 Jan 2002 | USD | 20.15 | 20.15 | 19.35 | 19.46 | 3.2433 | -0.59 (-2.94%) | 8,688,000 |
28 Jan 2002 | USD | 20.25 | 20.35 | 19.91 | 20.05 | 3.3417 | +0.02 (+0.10%) | 8,265,600 |
25 Jan 2002 | USD | 19.55 | 20.03 | 19.26 | 20.03 | 3.3383 | +0.34 (+1.73%) | 8,721,000 |
24 Jan 2002 | USD | 20.25 | 20.35 | 19.6 | 19.69 | 3.2817 | +0.12 (+0.61%) | 9,610,200 |
23 Jan 2002 | USD | 18.57 | 19.7 | 18.57 | 19.57 | 3.2617 | +0.75 (+3.99%) | 10,774,200 |
22 Jan 2002 | USD | 19.53 | 19.53 | 18.71 | 18.82 | 3.1367 | -0.71 (-3.64%) | 5,376,000 |
21 Jan 2002 | USD | 19.53 | 19.53 | 19.53 | 19.53 | 3.255 | 0.0 (0.0%) | 0 |
18 Jan 2002 | USD | 19.85 | 19.85 | 19.45 | 19.53 | 3.255 | -0.46 (-2.30%) | 7,000,200 |
17 Jan 2002 | USD | 19.88 | 20.05 | 19.8 | 19.99 | 3.3317 | +0.11 (+0.55%) | 6,693,600 |
16 Jan 2002 | USD | 19.36 | 19.95 | 19.24 | 19.88 | 3.3133 | +0.28 (+1.43%) | 10,047,000 |
15 Jan 2002 | USD | 18.5 | 19.92 | 18.5 | 19.6 | 3.2667 | +1.19 (+6.46%) | 10,851,600 |
14 Jan 2002 | USD | 18.15 | 18.5 | 18.15 | 18.41 | 3.0683 | -0.21 (-1.13%) | 6,553,800 |
11 Jan 2002 | USD | 18.45 | 18.69 | 18.4 | 18.62 | 3.1033 | +0.22 (+1.20%) | 6,459,600 |
10 Jan 2002 | USD | 19.1 | 19.14 | 18.21 | 18.4 | 3.0667 | -1.13 (-5.79%) | 19,242,599 |
9 Jan 2002 | USD | 20.05 | 20.25 | 19.49 | 19.53 | 3.255 | -0.46 (-2.30%) | 7,212,600 |
8 Jan 2002 | USD | 19.85 | 20.04 | 19.69 | 19.99 | 3.3317 | +0.05 (+0.25%) | 2,897,400 |
7 Jan 2002 | USD | 20.15 | 20.15 | 19.59 | 19.94 | 3.3233 | -0.11 (-0.55%) | 2,506,200 |
4 Jan 2002 | USD | 20.09 | 20.09 | 19.8 | 20.05 | 3.3417 | +0.03 (+0.15%) | 5,624,400 |
3 Jan 2002 | USD | 19.58 | 20.15 | 19.48 | 20.02 | 3.3367 | +0.59 (+3.04%) | 7,943,400 |