Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2002 | USD | 13.94 | 14.09 | 13.82 | 13.98 | 13.98 | +0.05 (+0.36%) | 152,700 |
15 May 2002 | USD | 13.74 | 13.96 | 13.74 | 13.93 | 13.93 | +0.19 (+1.38%) | 210,600 |
14 May 2002 | USD | 13.68 | 13.79 | 13.68 | 13.74 | 13.74 | -0.04 (-0.29%) | 361,000 |
13 May 2002 | USD | 13.7 | 13.85 | 13.51 | 13.78 | 13.78 | -0.11 (-0.79%) | 272,600 |
10 May 2002 | USD | 14.08 | 14.19 | 13.89 | 13.89 | 13.89 | -0.29 (-2.05%) | 237,300 |
9 May 2002 | USD | 14.19 | 14.24 | 14.07 | 14.18 | 14.18 | -0.06 (-0.42%) | 129,500 |
8 May 2002 | USD | 14.2 | 14.25 | 14.1 | 14.24 | 14.24 | +0.02 (+0.14%) | 147,100 |
7 May 2002 | USD | 14.25 | 14.33 | 14.04 | 14.22 | 14.22 | -0.07 (-0.49%) | 180,100 |
6 May 2002 | USD | 14.45 | 14.58 | 14.05 | 14.29 | 14.29 | -0.18 (-1.24%) | 312,400 |
3 May 2002 | USD | 14.55 | 14.55 | 14.3 | 14.47 | 14.47 | -0.02 (-0.14%) | 131,700 |
2 May 2002 | USD | 14.28 | 14.5 | 14.23 | 14.49 | 14.49 | +0.21 (+1.47%) | 265,400 |
1 May 2002 | USD | 14.39 | 14.5 | 14.08 | 14.28 | 14.28 | -0.11 (-0.76%) | 226,800 |
30 Apr 2002 | USD | 14.48 | 14.59 | 14.26 | 14.39 | 14.39 | +0.01 (+0.07%) | 255,700 |
29 Apr 2002 | USD | 14.59 | 14.65 | 14.32 | 14.38 | 14.38 | -0.22 (-1.51%) | 182,500 |
26 Apr 2002 | USD | 14.55 | 14.63 | 14.42 | 14.6 | 14.6 | +0.09 (+0.62%) | 163,900 |
25 Apr 2002 | USD | 14.4 | 14.6 | 14.25 | 14.51 | 14.51 | +0.11 (+0.76%) | 325,700 |
24 Apr 2002 | USD | 14.4 | 14.48 | 14.26 | 14.4 | 14.4 | 0.0 (0.0%) | 208,400 |
23 Apr 2002 | USD | 14.6 | 14.61 | 14.26 | 14.4 | 14.4 | -0.15 (-1.03%) | 273,600 |
22 Apr 2002 | USD | 14.65 | 14.69 | 14.4 | 14.55 | 14.55 | +0.04 (+0.28%) | 393,600 |
19 Apr 2002 | USD | 14.5 | 14.56 | 14.17 | 14.51 | 14.51 | -0.2 (-1.36%) | 384,600 |
18 Apr 2002 | USD | 14.79 | 14.79 | 14.56 | 14.71 | 14.71 | 0.0 (0.0%) | 370,600 |
17 Apr 2002 | USD | 14.64 | 14.79 | 14.51 | 14.71 | 14.71 | +0.11 (+0.75%) | 284,300 |
16 Apr 2002 | USD | 14.5 | 15.56 | 14.42 | 14.6 | 14.6 | -0.19 (-1.28%) | 338,600 |
15 Apr 2002 | USD | 14.86 | 14.96 | 14.52 | 14.79 | 14.79 | -0.11 (-0.74%) | 264,700 |
12 Apr 2002 | USD | 14.69 | 14.9 | 14.61 | 14.9 | 14.9 | +0.29 (+1.98%) | 744,700 |
11 Apr 2002 | USD | 14.52 | 14.79 | 14.42 | 14.61 | 14.61 | +0.06 (+0.41%) | 296,000 |
10 Apr 2002 | USD | 14.47 | 14.65 | 14.4 | 14.55 | 14.55 | +0.18 (+1.25%) | 324,400 |
9 Apr 2002 | USD | 14.25 | 14.38 | 14.21 | 14.37 | 14.37 | +0.12 (+0.84%) | 262,900 |
8 Apr 2002 | USD | 14.22 | 14.35 | 14.15 | 14.25 | 14.25 | +0.07 (+0.49%) | 165,000 |
5 Apr 2002 | USD | 14.24 | 14.28 | 14.16 | 14.18 | 14.18 | -0.04 (-0.28%) | 138,200 |