Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2002 | USD | 17.05 | 17.25 | 16.63 | 16.86 | 16.86 | -0.14 (-0.82%) | 33,100 |
2 Oct 2002 | USD | 16.96 | 17.22 | 16.8 | 17 | 17 | -0.04 (-0.23%) | 37,800 |
1 Oct 2002 | USD | 16.93 | 17.1 | 16.6 | 17.04 | 17.04 | +0.14 (+0.83%) | 61,000 |
30 Sep 2002 | USD | 16.59 | 17.04 | 16.42 | 16.9 | 16.9 | +0.4 (+2.42%) | 42,100 |
27 Sep 2002 | USD | 16.77 | 16.99 | 16.5 | 16.5 | 16.5 | -0.3 (-1.79%) | 33,400 |
26 Sep 2002 | USD | 16.95 | 17.05 | 16.8 | 16.8 | 16.8 | -0.1 (-0.59%) | 62,400 |
25 Sep 2002 | USD | 16.67 | 17.09 | 16.55 | 16.9 | 16.9 | +0.38 (+2.30%) | 62,300 |
24 Sep 2002 | USD | 16.72 | 16.78 | 16.5 | 16.52 | 16.52 | -0.35 (-2.07%) | 45,200 |
23 Sep 2002 | USD | 16.88 | 17.1 | 16.55 | 16.87 | 16.87 | -0.01 (-0.06%) | 40,500 |
20 Sep 2002 | USD | 17.1 | 17.1 | 16.72 | 16.88 | 16.88 | -0.03 (-0.18%) | 62,000 |
19 Sep 2002 | USD | 16.98 | 17.15 | 16.91 | 16.91 | 16.91 | -0.1 (-0.59%) | 39,300 |
18 Sep 2002 | USD | 16.67 | 17.2 | 16.61 | 17.01 | 17.01 | +0.19 (+1.13%) | 48,700 |
17 Sep 2002 | USD | 17.22 | 17.22 | 16.75 | 16.82 | 16.82 | -0.31 (-1.81%) | 50,400 |
16 Sep 2002 | USD | 17.13 | 17.2 | 16.97 | 17.13 | 17.13 | -0.02 (-0.12%) | 76,500 |
13 Sep 2002 | USD | 17.4 | 17.5 | 17 | 17.15 | 17.15 | +0.15 (+0.88%) | 85,400 |
12 Sep 2002 | USD | 17.32 | 17.38 | 17 | 17 | 17 | -0.41 (-2.35%) | 60,900 |
11 Sep 2002 | USD | 17.78 | 17.96 | 17.4 | 17.41 | 17.41 | -0.35 (-1.97%) | 172,900 |
10 Sep 2002 | USD | 18.1 | 18.1 | 17.66 | 17.76 | 17.76 | -0.26 (-1.44%) | 60,300 |
9 Sep 2002 | USD | 18.2 | 18.27 | 17.68 | 18.02 | 18.02 | -0.23 (-1.26%) | 46,100 |
6 Sep 2002 | USD | 17.9 | 18.27 | 17.9 | 18.25 | 18.25 | +0.38 (+2.13%) | 42,400 |
5 Sep 2002 | USD | 18.26 | 18.34 | 17.87 | 17.87 | 17.87 | -0.42 (-2.30%) | 51,900 |
4 Sep 2002 | USD | 17.8 | 18.29 | 17.66 | 18.29 | 18.29 | +0.49 (+2.75%) | 83,600 |
3 Sep 2002 | USD | 17.85 | 17.9 | 17.47 | 17.8 | 17.8 | -0.05 (-0.28%) | 24,300 |
2 Sep 2002 | USD | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.0 (0.0%) | 0 |
30 Aug 2002 | USD | 18.03 | 18.45 | 17.85 | 17.85 | 17.85 | -0.28 (-1.54%) | 2,171,300 |
29 Aug 2002 | USD | 18.17 | 18.18 | 18.09 | 18.13 | 18.13 | +0.01 (+0.06%) | 23,200 |
28 Aug 2002 | USD | 18.13 | 18.32 | 18 | 18.12 | 18.12 | -0.58 (-3.10%) | 60,000 |
27 Aug 2002 | USD | 19.15 | 19.2 | 18.65 | 18.7 | 18.7 | -0.45 (-2.35%) | 48,400 |
26 Aug 2002 | USD | 18.7 | 19.15 | 18.7 | 19.15 | 19.15 | +0.5 (+2.68%) | 50,000 |
23 Aug 2002 | USD | 18.9 | 19.15 | 18.65 | 18.65 | 18.65 | -0.38 (-2.00%) | 47,700 |