Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2002 | USD | 16.08 | 16.08 | 15.93 | 16.01 | 1.601 | -0.04 (-0.25%) | 45,700 |
12 Mar 2002 | USD | 16.14 | 16.18 | 15.9 | 16.05 | 1.605 | -0.1 (-0.62%) | 59,600 |
11 Mar 2002 | USD | 16.1 | 16.19 | 16.05 | 16.15 | 1.615 | +0.08 (+0.50%) | 74,100 |
8 Mar 2002 | USD | 16.1 | 16.16 | 15.94 | 16.07 | 1.607 | -0.12 (-0.74%) | 48,300 |
7 Mar 2002 | USD | 15.82 | 16.3 | 15.82 | 16.19 | 1.619 | +0.29 (+1.82%) | 112,900 |
6 Mar 2002 | USD | 15.76 | 16 | 15.7 | 15.9 | 1.59 | +0.05 (+0.32%) | 72,000 |
5 Mar 2002 | USD | 15.51 | 15.85 | 15.46 | 15.85 | 1.585 | +0.35 (+2.26%) | 148,300 |
4 Mar 2002 | USD | 15.2 | 15.57 | 15.06 | 15.5 | 1.55 | +0.35 (+2.31%) | 65,000 |
1 Mar 2002 | USD | 14.91 | 15.24 | 14.91 | 15.15 | 1.515 | +0.12 (+0.80%) | 120,600 |
28 Feb 2002 | USD | 14.94 | 15.14 | 14.92 | 15.03 | 1.503 | +0.12 (+0.80%) | 59,500 |
27 Feb 2002 | USD | 14.7 | 15.1 | 14.66 | 14.91 | 1.491 | +0.24 (+1.64%) | 48,500 |
26 Feb 2002 | USD | 14.75 | 14.75 | 14.66 | 14.67 | 1.467 | -0.06 (-0.41%) | 50,800 |
25 Feb 2002 | USD | 14.73 | 14.8 | 14.67 | 14.73 | 1.473 | -0.07 (-0.47%) | 48,500 |
22 Feb 2002 | USD | 14.7 | 14.8 | 14.5 | 14.8 | 1.48 | +0.2 (+1.37%) | 57,800 |
21 Feb 2002 | USD | 14.42 | 14.74 | 14.41 | 14.6 | 1.46 | +0.1 (+0.69%) | 65,800 |
20 Feb 2002 | USD | 14.72 | 14.72 | 14.3 | 14.5 | 1.45 | -0.22 (-1.49%) | 129,200 |
19 Feb 2002 | USD | 14.65 | 14.79 | 14.56 | 14.72 | 1.472 | 0.0 (0.0%) | 80,900 |
18 Feb 2002 | USD | 14.72 | 14.72 | 14.72 | 14.72 | 1.472 | 0.0 (0.0%) | 0 |
15 Feb 2002 | USD | 14.95 | 14.99 | 14.66 | 14.72 | 1.472 | -0.16 (-1.08%) | 127,700 |
14 Feb 2002 | USD | 14.99 | 15.03 | 14.85 | 14.88 | 1.488 | -0.11 (-0.73%) | 55,600 |
13 Feb 2002 | USD | 14.91 | 15.03 | 14.91 | 14.99 | 1.499 | -0.08 (-0.53%) | 79,200 |
12 Feb 2002 | USD | 15.01 | 15.19 | 14.9 | 15.07 | 1.507 | 0.0 (0.0%) | 133,100 |
11 Feb 2002 | USD | 15.17 | 15.2 | 15 | 15.07 | 1.507 | -0.13 (-0.86%) | 106,700 |
8 Feb 2002 | USD | 15.15 | 15.24 | 15.09 | 15.2 | 1.52 | +0.04 (+0.26%) | 35,900 |
7 Feb 2002 | USD | 15.29 | 15.29 | 15.05 | 15.16 | 1.516 | -0.13 (-0.85%) | 52,900 |
6 Feb 2002 | USD | 15.15 | 15.3 | 15.02 | 15.29 | 1.529 | -0.12 (-0.78%) | 59,000 |
5 Feb 2002 | USD | 15.39 | 15.43 | 15.3 | 15.41 | 1.541 | +0.06 (+0.39%) | 57,000 |
4 Feb 2002 | USD | 15.34 | 15.45 | 15.26 | 15.35 | 1.535 | +0.02 (+0.13%) | 38,800 |
1 Feb 2002 | USD | 15.36 | 15.39 | 15.24 | 15.33 | 1.533 | +0.05 (+0.33%) | 67,100 |
31 Jan 2002 | USD | 15.06 | 15.45 | 15.06 | 15.28 | 1.528 | -0.01 (-0.07%) | 75,400 |