Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2002 | USD | 14.85 | 14.85 | 14.62 | 14.7 | 14.7 | -0.05 (-0.34%) | 216,800 |
21 Aug 2002 | USD | 14.8 | 14.83 | 14.7 | 14.75 | 14.75 | +0.19 (+1.30%) | 134,300 |
20 Aug 2002 | USD | 14.73 | 14.75 | 14.55 | 14.56 | 14.56 | -0.19 (-1.29%) | 363,200 |
19 Aug 2002 | USD | 14.3 | 14.75 | 14.3 | 14.75 | 14.75 | +0.07 (+0.48%) | 196,800 |
16 Aug 2002 | USD | 14.57 | 14.69 | 14.55 | 14.68 | 14.68 | +0.03 (+0.20%) | 176,300 |
15 Aug 2002 | USD | 14.7 | 14.75 | 14.6 | 14.65 | 14.65 | +0.21 (+1.45%) | 155,100 |
14 Aug 2002 | USD | 13.95 | 14.45 | 13.95 | 14.44 | 14.44 | +0.34 (+2.41%) | 133,000 |
13 Aug 2002 | USD | 14 | 14.28 | 14 | 14.1 | 14.1 | +0.35 (+2.55%) | 218,200 |
12 Aug 2002 | USD | 13.9 | 13.9 | 13.75 | 13.75 | 13.75 | -0.1 (-0.72%) | 129,000 |
9 Aug 2002 | USD | 13.85 | 13.93 | 13.6 | 13.85 | 13.85 | -0.27 (-1.91%) | 276,300 |
8 Aug 2002 | USD | 13.75 | 14.12 | 13.69 | 14.12 | 14.12 | +0.4 (+2.92%) | 262,200 |
7 Aug 2002 | USD | 13.8 | 13.85 | 13.51 | 13.72 | 13.72 | +0.26 (+1.93%) | 198,800 |
6 Aug 2002 | USD | 13.37 | 13.58 | 13.35 | 13.46 | 13.46 | +0.19 (+1.43%) | 348,300 |
5 Aug 2002 | USD | 13.34 | 13.42 | 13.26 | 13.27 | 13.27 | -0.17 (-1.26%) | 82,300 |
2 Aug 2002 | USD | 13.77 | 13.82 | 13.44 | 13.44 | 13.44 | -0.23 (-1.68%) | 129,100 |
1 Aug 2002 | USD | 13.79 | 13.85 | 13.65 | 13.67 | 13.67 | -0.08 (-0.58%) | 296,100 |
31 Jul 2002 | USD | 13.72 | 13.76 | 13.6 | 13.75 | 13.75 | +0.19 (+1.40%) | 332,500 |
30 Jul 2002 | USD | 13.4 | 13.69 | 13.35 | 13.56 | 13.56 | +0.11 (+0.82%) | 131,000 |
29 Jul 2002 | USD | 13.2 | 13.6 | 13.19 | 13.45 | 13.45 | +0.44 (+3.38%) | 525,600 |
26 Jul 2002 | USD | 12.9 | 13.05 | 12.75 | 13.01 | 13.01 | +0.11 (+0.85%) | 250,700 |
25 Jul 2002 | USD | 13.25 | 13.4 | 12.9 | 12.9 | 12.9 | -0.91 (-6.59%) | 440,400 |
24 Jul 2002 | USD | 12.97 | 13.81 | 12.97 | 13.81 | 13.81 | +0.18 (+1.32%) | 1,087,900 |
23 Jul 2002 | USD | 14.08 | 14.08 | 13.61 | 13.63 | 13.63 | +0.09 (+0.66%) | 456,600 |
22 Jul 2002 | USD | 13.75 | 13.81 | 13.42 | 13.54 | 13.54 | -0.46 (-3.29%) | 654,800 |
19 Jul 2002 | USD | 14.2 | 14.35 | 14 | 14 | 14 | -0.45 (-3.11%) | 209,500 |
18 Jul 2002 | USD | 14.58 | 14.63 | 14.45 | 14.45 | 14.45 | -0.08 (-0.55%) | 162,200 |
17 Jul 2002 | USD | 14.47 | 14.65 | 14.4 | 14.53 | 14.53 | +0.08 (+0.55%) | 388,800 |
16 Jul 2002 | USD | 14.37 | 14.55 | 14.37 | 14.45 | 14.45 | -0.15 (-1.03%) | 248,600 |
15 Jul 2002 | USD | 14.7 | 14.7 | 14.49 | 14.6 | 14.6 | -0.1 (-0.68%) | 271,000 |
12 Jul 2002 | USD | 14.93 | 14.93 | 14.65 | 14.7 | 14.7 | -0.32 (-2.13%) | 306,100 |