Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2002 | USD | 17.72 | 17.72 | 17.31 | 17.5 | 1.75 | -0.2 (-1.13%) | 248,500 |
8 Oct 2002 | USD | 17.97 | 18 | 17.66 | 17.7 | 1.77 | -0.33 (-1.83%) | 237,400 |
7 Oct 2002 | USD | 18.09 | 18.15 | 18 | 18.03 | 1.803 | +0.03 (+0.17%) | 157,900 |
4 Oct 2002 | USD | 17.99 | 18.04 | 17.76 | 18 | 1.8 | +0.01 (+0.06%) | 166,800 |
3 Oct 2002 | USD | 18.11 | 18.14 | 17.9 | 17.99 | 1.799 | -0.12 (-0.66%) | 143,900 |
2 Oct 2002 | USD | 18.03 | 18.19 | 18 | 18.11 | 1.811 | +0.09 (+0.50%) | 158,700 |
1 Oct 2002 | USD | 17.95 | 18.1 | 17.89 | 18.02 | 1.802 | +0.15 (+0.84%) | 145,700 |
30 Sep 2002 | USD | 17.95 | 17.95 | 17.76 | 17.87 | 1.787 | +0.03 (+0.17%) | 116,500 |
27 Sep 2002 | USD | 17.95 | 17.95 | 17.8 | 17.84 | 1.784 | -0.11 (-0.61%) | 80,200 |
26 Sep 2002 | USD | 17.8 | 17.99 | 17.8 | 17.95 | 1.795 | +0.17 (+0.96%) | 131,500 |
25 Sep 2002 | USD | 17.66 | 17.78 | 17.55 | 17.78 | 1.778 | +0.14 (+0.79%) | 222,900 |
24 Sep 2002 | USD | 17.6 | 17.64 | 17.53 | 17.64 | 1.764 | +0.05 (+0.28%) | 158,500 |
23 Sep 2002 | USD | 17.69 | 17.69 | 17.52 | 17.59 | 1.759 | -0.06 (-0.34%) | 150,200 |
20 Sep 2002 | USD | 17.74 | 17.79 | 17.62 | 17.65 | 1.765 | -0.01 (-0.06%) | 142,500 |
19 Sep 2002 | USD | 17.56 | 17.71 | 17.51 | 17.66 | 1.766 | +0.14 (+0.80%) | 158,500 |
18 Sep 2002 | USD | 17.35 | 17.54 | 17.29 | 17.52 | 1.752 | +0.14 (+0.81%) | 157,000 |
17 Sep 2002 | USD | 17.45 | 17.49 | 17.3 | 17.38 | 1.738 | -0.23 (-1.31%) | 160,500 |
16 Sep 2002 | USD | 17.4 | 17.69 | 17.31 | 17.61 | 1.761 | +0.32 (+1.85%) | 228,300 |
13 Sep 2002 | USD | 17.38 | 17.38 | 17.25 | 17.29 | 1.729 | +0.03 (+0.17%) | 235,000 |
12 Sep 2002 | USD | 17.35 | 17.35 | 17.1 | 17.26 | 1.726 | -0.13 (-0.75%) | 224,500 |
11 Sep 2002 | USD | 17.48 | 17.48 | 17.33 | 17.39 | 1.739 | +0.06 (+0.35%) | 144,300 |
10 Sep 2002 | USD | 17.49 | 17.5 | 17.3 | 17.33 | 1.733 | -0.11 (-0.63%) | 217,900 |
9 Sep 2002 | USD | 17.5 | 17.5 | 17.33 | 17.44 | 1.744 | -0.04 (-0.23%) | 322,400 |
6 Sep 2002 | USD | 17.45 | 17.49 | 17.35 | 17.48 | 1.748 | 0.0 (0.0%) | 209,200 |
5 Sep 2002 | USD | 17.4 | 17.51 | 17.37 | 17.48 | 1.748 | +0.08 (+0.46%) | 134,600 |
4 Sep 2002 | USD | 17.52 | 17.52 | 17.37 | 17.4 | 1.74 | -0.09 (-0.51%) | 162,000 |
3 Sep 2002 | USD | 17.6 | 17.6 | 17.41 | 17.49 | 1.749 | -0.01 (-0.06%) | 135,700 |
2 Sep 2002 | USD | 17.5 | 17.5 | 17.5 | 17.5 | 1.75 | 0.0 (0.0%) | 0 |
30 Aug 2002 | USD | 17.45 | 17.52 | 17.36 | 17.5 | 1.75 | +0.05 (+0.29%) | 96,700 |
29 Aug 2002 | USD | 17.4 | 17.45 | 17.25 | 17.45 | 1.745 | +0.02 (+0.11%) | 101,800 |