Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2002 | USD | 15.1 | 16 | 14.67 | 15 | 15 | +0.01 (+0.07%) | 300,500 |
2 Aug 2002 | USD | 15.3 | 15.49 | 14.85 | 14.99 | 14.99 | -0.41 (-2.66%) | 215,900 |
1 Aug 2002 | USD | 15.18 | 15.95 | 15.11 | 15.4 | 15.4 | +0.44 (+2.94%) | 497,700 |
31 Jul 2002 | USD | 14.55 | 15 | 14 | 14.96 | 14.96 | +0.45 (+3.10%) | 436,500 |
30 Jul 2002 | USD | 13.15 | 14.53 | 12.75 | 14.51 | 14.51 | +1.56 (+12.05%) | 702,600 |
29 Jul 2002 | USD | 11.7 | 13.35 | 11.7 | 12.95 | 12.95 | +1.09 (+9.19%) | 712,000 |
26 Jul 2002 | USD | 13.26 | 13.26 | 11.85 | 11.86 | 11.86 | -1.39 (-10.49%) | 1,052,100 |
25 Jul 2002 | USD | 14.55 | 14.8 | 13.14 | 13.25 | 13.25 | -1.5 (-10.17%) | 1,061,800 |
24 Jul 2002 | USD | 15.52 | 15.54 | 14.27 | 14.75 | 14.75 | -1.02 (-6.47%) | 1,266,100 |
23 Jul 2002 | USD | 17.1 | 17.1 | 15.7 | 15.77 | 15.77 | -1.58 (-9.11%) | 370,900 |
22 Jul 2002 | USD | 18.25 | 18.3 | 17.23 | 17.35 | 17.35 | -0.66 (-3.66%) | 160,900 |
19 Jul 2002 | USD | 18.7 | 18.7 | 17.5 | 18.01 | 18.01 | -0.74 (-3.95%) | 173,800 |
18 Jul 2002 | USD | 19.18 | 19.28 | 18.6 | 18.75 | 18.75 | -0.55 (-2.85%) | 246,300 |
17 Jul 2002 | USD | 19.45 | 19.69 | 19.01 | 19.3 | 19.3 | -0.11 (-0.57%) | 139,200 |
16 Jul 2002 | USD | 19.88 | 20 | 19.16 | 19.41 | 19.41 | -0.6 (-3.00%) | 115,300 |
15 Jul 2002 | USD | 19.59 | 20.05 | 19.01 | 20.01 | 20.01 | +0.4 (+2.04%) | 173,000 |
12 Jul 2002 | USD | 20.65 | 20.89 | 19.33 | 19.61 | 19.61 | -0.93 (-4.53%) | 157,200 |
11 Jul 2002 | USD | 19.56 | 20.54 | 19.51 | 20.54 | 20.54 | +0.85 (+4.32%) | 132,500 |
10 Jul 2002 | USD | 20.3 | 20.32 | 19.54 | 19.69 | 19.69 | -0.73 (-3.57%) | 107,500 |
9 Jul 2002 | USD | 21 | 21.3 | 20.36 | 20.42 | 20.42 | -0.66 (-3.13%) | 65,100 |
8 Jul 2002 | USD | 21.45 | 21.53 | 20.9 | 21.08 | 21.08 | -0.46 (-2.14%) | 143,600 |
5 Jul 2002 | USD | 21.35 | 21.54 | 21.21 | 21.54 | 21.54 | +0.26 (+1.22%) | 56,400 |
4 Jul 2002 | USD | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.0 (0.0%) | 0 |
3 Jul 2002 | USD | 21.33 | 21.64 | 21.02 | 21.28 | 21.28 | -0.05 (-0.23%) | 138,000 |
2 Jul 2002 | USD | 22.06 | 22.06 | 21.21 | 21.33 | 21.33 | -0.79 (-3.57%) | 162,100 |
1 Jul 2002 | USD | 22 | 22.3 | 21.35 | 22.12 | 22.12 | +0.22 (+1.00%) | 219,100 |
28 Jun 2002 | USD | 21.26 | 21.94 | 21.26 | 21.9 | 21.9 | +0.65 (+3.06%) | 286,900 |
27 Jun 2002 | USD | 21.2 | 21.4 | 20.82 | 21.25 | 21.25 | -0.18 (-0.84%) | 211,500 |
26 Jun 2002 | USD | 21 | 21.47 | 20.9 | 21.43 | 21.43 | +0.18 (+0.85%) | 341,200 |
25 Jun 2002 | USD | 21.83 | 21.9 | 21.13 | 21.25 | 21.25 | -0.34 (-1.57%) | 167,200 |