Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2002 | USD | 15.44 | 15.49 | 15.08 | 15.44 | 15.44 | +0.01 (+0.06%) | 45,800 |
13 Sep 2002 | USD | 14.81 | 15.55 | 14.78 | 15.43 | 15.43 | +0.62 (+4.19%) | 149,900 |
12 Sep 2002 | USD | 15.35 | 15.36 | 14.81 | 14.81 | 14.81 | -0.61 (-3.96%) | 178,000 |
11 Sep 2002 | USD | 15.72 | 15.72 | 15.33 | 15.42 | 15.42 | -0.17 (-1.09%) | 125,400 |
10 Sep 2002 | USD | 15.82 | 15.93 | 15.4 | 15.59 | 15.59 | -0.18 (-1.14%) | 154,200 |
9 Sep 2002 | USD | 15.96 | 15.96 | 15.55 | 15.77 | 15.77 | -0.23 (-1.44%) | 130,400 |
6 Sep 2002 | USD | 16.09 | 16.29 | 15.8 | 16 | 16 | -0.09 (-0.56%) | 253,500 |
5 Sep 2002 | USD | 15.95 | 16.13 | 15.81 | 16.09 | 16.09 | -0.06 (-0.37%) | 204,900 |
4 Sep 2002 | USD | 16.15 | 16.19 | 15.66 | 16.15 | 16.15 | -0.01 (-0.06%) | 306,400 |
3 Sep 2002 | USD | 16.55 | 16.55 | 16.01 | 16.16 | 16.16 | -0.49 (-2.94%) | 306,500 |
2 Sep 2002 | USD | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.0 (0.0%) | 0 |
30 Aug 2002 | USD | 16.4 | 16.7 | 16.31 | 16.65 | 16.65 | +0.22 (+1.34%) | 371,300 |
29 Aug 2002 | USD | 16.3 | 16.5 | 16.21 | 16.43 | 16.43 | +0.03 (+0.18%) | 180,900 |
28 Aug 2002 | USD | 16.4 | 16.58 | 16.28 | 16.4 | 16.4 | -0.1 (-0.61%) | 150,000 |
27 Aug 2002 | USD | 16.8 | 16.8 | 16.29 | 16.5 | 16.5 | -0.2 (-1.20%) | 324,500 |
26 Aug 2002 | USD | 16.4 | 16.75 | 16.4 | 16.7 | 16.7 | +0.2 (+1.21%) | 302,200 |
23 Aug 2002 | USD | 16.3 | 16.55 | 16.19 | 16.5 | 16.5 | +0.17 (+1.04%) | 351,900 |
22 Aug 2002 | USD | 16.11 | 16.5 | 16.04 | 16.33 | 16.33 | +0.22 (+1.37%) | 150,900 |
21 Aug 2002 | USD | 15.5 | 16.11 | 15.43 | 16.11 | 16.11 | +0.72 (+4.68%) | 192,700 |
20 Aug 2002 | USD | 14.9 | 15.48 | 14.85 | 15.39 | 15.39 | +0.5 (+3.36%) | 270,400 |
19 Aug 2002 | USD | 14.94 | 15.15 | 14.7 | 14.89 | 14.89 | -0.04 (-0.27%) | 332,600 |
16 Aug 2002 | USD | 15.4 | 15.4 | 14.81 | 14.93 | 14.93 | -0.52 (-3.37%) | 297,400 |
15 Aug 2002 | USD | 15.71 | 16.06 | 15.1 | 15.45 | 15.45 | -0.26 (-1.65%) | 253,800 |
14 Aug 2002 | USD | 15.3 | 15.71 | 15 | 15.71 | 15.71 | +0.57 (+3.76%) | 159,500 |
13 Aug 2002 | USD | 15.75 | 15.75 | 15.14 | 15.14 | 15.14 | -0.51 (-3.26%) | 207,800 |
12 Aug 2002 | USD | 15.42 | 15.85 | 15.3 | 15.65 | 15.65 | +0.23 (+1.49%) | 195,700 |
9 Aug 2002 | USD | 15.85 | 16 | 15.25 | 15.42 | 15.42 | -0.29 (-1.85%) | 197,900 |
8 Aug 2002 | USD | 15.66 | 16.05 | 15.38 | 15.71 | 15.71 | -0.19 (-1.19%) | 307,100 |
7 Aug 2002 | USD | 15.36 | 15.93 | 15.2 | 15.9 | 15.9 | +0.69 (+4.54%) | 163,800 |
6 Aug 2002 | USD | 15 | 15.44 | 15 | 15.21 | 15.21 | +0.21 (+1.40%) | 399,600 |