Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2002 | USD | 16.45 | 16.7 | 16.4 | 16.6 | 16.6 | +0.25 (+1.53%) | 9,100 |
9 Sep 2002 | USD | 16 | 16.35 | 15.95 | 16.35 | 16.35 | +0.35 (+2.19%) | 10,800 |
6 Sep 2002 | USD | 14.9 | 16 | 14.9 | 16 | 16 | +1.15 (+7.74%) | 12,100 |
5 Sep 2002 | USD | 15.05 | 15.13 | 14.75 | 14.85 | 14.85 | -0.3 (-1.98%) | 10,700 |
4 Sep 2002 | USD | 14.91 | 15.15 | 14.91 | 15.15 | 15.15 | +0.18 (+1.20%) | 9,100 |
3 Sep 2002 | USD | 16 | 16.02 | 14.85 | 14.97 | 14.97 | -1.13 (-7.02%) | 19,300 |
2 Sep 2002 | USD | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | 0.0 (0.0%) | 0 |
30 Aug 2002 | USD | 16.25 | 16.3 | 16.1 | 16.1 | 16.1 | -0.15 (-0.92%) | 4,000 |
29 Aug 2002 | USD | 16.7 | 16.95 | 15.8 | 16.25 | 16.25 | -0.45 (-2.69%) | 53,500 |
28 Aug 2002 | USD | 17.1 | 17.1 | 16.7 | 16.7 | 16.7 | -0.5 (-2.91%) | 14,000 |
27 Aug 2002 | USD | 17.43 | 17.43 | 17.19 | 17.2 | 17.2 | -0.23 (-1.32%) | 12,800 |
26 Aug 2002 | USD | 17.66 | 17.66 | 17.37 | 17.43 | 17.43 | -0.2 (-1.13%) | 9,900 |
23 Aug 2002 | USD | 17.6 | 17.69 | 17.35 | 17.63 | 17.63 | +0.09 (+0.51%) | 6,600 |
22 Aug 2002 | USD | 17.54 | 17.55 | 17.54 | 17.54 | 17.54 | +0.09 (+0.52%) | 1,400 |
21 Aug 2002 | USD | 17.09 | 17.5 | 17.09 | 17.45 | 17.45 | +0.39 (+2.29%) | 8,400 |
20 Aug 2002 | USD | 17.07 | 17.13 | 16.82 | 17.06 | 17.06 | -0.06 (-0.35%) | 24,700 |
19 Aug 2002 | USD | 17.05 | 17.2 | 17 | 17.12 | 17.12 | +0.02 (+0.12%) | 16,700 |
16 Aug 2002 | USD | 16.5 | 17.1 | 16.5 | 17.1 | 17.1 | +0.55 (+3.32%) | 17,200 |
15 Aug 2002 | USD | 16.95 | 16.95 | 16.12 | 16.55 | 16.55 | -0.25 (-1.49%) | 15,600 |
14 Aug 2002 | USD | 16.75 | 16.8 | 16.45 | 16.8 | 16.8 | -0.05 (-0.30%) | 9,800 |
13 Aug 2002 | USD | 17.29 | 17.29 | 16.8 | 16.85 | 16.85 | -0.34 (-1.98%) | 2,700 |
12 Aug 2002 | USD | 17.75 | 17.75 | 17.19 | 17.19 | 17.19 | -0.61 (-3.43%) | 9,600 |
9 Aug 2002 | USD | 17.35 | 17.8 | 17.32 | 17.8 | 17.8 | +0.45 (+2.59%) | 5,900 |
8 Aug 2002 | USD | 16.15 | 17.35 | 16.15 | 17.35 | 17.35 | +1.12 (+6.90%) | 13,800 |
7 Aug 2002 | USD | 16.75 | 16.8 | 15.75 | 16.23 | 16.23 | -0.47 (-2.81%) | 17,800 |
6 Aug 2002 | USD | 16.4 | 16.7 | 16.4 | 16.7 | 16.7 | +0.2 (+1.21%) | 11,100 |
5 Aug 2002 | USD | 16.85 | 16.85 | 16.5 | 16.5 | 16.5 | -0.4 (-2.37%) | 11,400 |
2 Aug 2002 | USD | 16.85 | 16.95 | 16.74 | 16.9 | 16.9 | +0.05 (+0.30%) | 11,400 |
1 Aug 2002 | USD | 16.9 | 17.15 | 16.59 | 16.85 | 16.85 | 0.0 (0.0%) | 10,900 |
31 Jul 2002 | USD | 16.05 | 17.15 | 16.05 | 16.85 | 16.85 | +0.95 (+5.97%) | 30,400 |