Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2002 | USD | 18.16 | 18.43 | 18.04 | 18.36 | 1.836 | +0.2 (+1.10%) | 153,400 |
16 Jul 2002 | USD | 17.65 | 18.24 | 17.65 | 18.16 | 1.816 | +0.66 (+3.77%) | 154,500 |
15 Jul 2002 | USD | 17.48 | 17.65 | 16.85 | 17.5 | 1.75 | -0.08 (-0.46%) | 474,700 |
12 Jul 2002 | USD | 18.45 | 18.55 | 16 | 17.58 | 1.758 | -0.98 (-5.28%) | 937,000 |
11 Jul 2002 | USD | 19.08 | 19.08 | 18.44 | 18.56 | 1.856 | -0.52 (-2.73%) | 291,500 |
10 Jul 2002 | USD | 19.01 | 19.09 | 18.9 | 19.08 | 1.908 | +0.08 (+0.42%) | 212,300 |
9 Jul 2002 | USD | 19 | 19 | 18.9 | 19 | 1.9 | +0.03 (+0.16%) | 236,700 |
8 Jul 2002 | USD | 18.9 | 18.98 | 18.75 | 18.97 | 1.897 | +0.06 (+0.32%) | 289,400 |
5 Jul 2002 | USD | 18.98 | 18.98 | 18.86 | 18.91 | 1.891 | +0.11 (+0.59%) | 238,000 |
4 Jul 2002 | USD | 18.8 | 18.8 | 18.8 | 18.8 | 1.88 | 0.0 (0.0%) | 0 |
3 Jul 2002 | USD | 18.75 | 18.81 | 18.7 | 18.8 | 1.88 | +0.07 (+0.37%) | 214,800 |
2 Jul 2002 | USD | 18.69 | 18.8 | 18.6 | 18.73 | 1.873 | +0.06 (+0.32%) | 297,700 |
1 Jul 2002 | USD | 18.56 | 18.68 | 18.5 | 18.67 | 1.867 | +0.12 (+0.65%) | 154,600 |
28 Jun 2002 | USD | 18.55 | 18.56 | 18.42 | 18.55 | 1.855 | 0.0 (0.0%) | 206,500 |
27 Jun 2002 | USD | 18.51 | 18.6 | 18.41 | 18.55 | 1.855 | +0.11 (+0.60%) | 199,700 |
26 Jun 2002 | USD | 18.5 | 18.51 | 18.36 | 18.44 | 1.844 | +0.01 (+0.05%) | 216,500 |
25 Jun 2002 | USD | 18.44 | 18.44 | 18.25 | 18.43 | 1.843 | +0.03 (+0.16%) | 159,300 |
24 Jun 2002 | USD | 18.08 | 18.44 | 18.08 | 18.4 | 1.84 | +0.35 (+1.94%) | 383,200 |
21 Jun 2002 | USD | 17.85 | 18.08 | 17.75 | 18.05 | 1.805 | +0.3 (+1.69%) | 282,500 |
20 Jun 2002 | USD | 17.71 | 17.84 | 17.51 | 17.75 | 1.775 | +0.12 (+0.68%) | 265,700 |
19 Jun 2002 | USD | 17.7 | 17.71 | 17.52 | 17.63 | 1.763 | 0.0 (0.0%) | 176,200 |
18 Jun 2002 | USD | 17.64 | 17.72 | 17.52 | 17.63 | 1.763 | +0.01 (+0.06%) | 185,100 |
17 Jun 2002 | USD | 17.63 | 17.67 | 17.51 | 17.62 | 1.762 | +0.06 (+0.34%) | 288,700 |
14 Jun 2002 | USD | 17.54 | 17.59 | 17.3 | 17.56 | 1.756 | +0.02 (+0.11%) | 403,000 |
13 Jun 2002 | USD | 17.49 | 17.55 | 17.38 | 17.54 | 1.754 | +0.07 (+0.40%) | 310,700 |
12 Jun 2002 | USD | 17.48 | 17.48 | 17.33 | 17.47 | 1.747 | +0.11 (+0.63%) | 387,300 |
11 Jun 2002 | USD | 17.45 | 17.45 | 17.21 | 17.36 | 1.736 | +0.16 (+0.93%) | 345,200 |
10 Jun 2002 | USD | 17.5 | 17.5 | 17.15 | 17.2 | 1.72 | +0.28 (+1.65%) | 623,000 |
7 Jun 2002 | USD | 16.99 | 16.99 | 16.81 | 16.92 | 1.692 | -0.08 (-0.47%) | 69,300 |
6 Jun 2002 | USD | 17.2 | 17.2 | 16.95 | 17 | 1.7 | -0.27 (-1.56%) | 75,000 |