Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2002 | USD | 16.69 | 16.95 | 16.5 | 16.94 | 16.94 | +0.25 (+1.50%) | 91,000 |
16 May 2002 | USD | 17.1 | 17.15 | 16.6 | 16.69 | 16.69 | -0.46 (-2.68%) | 197,300 |
15 May 2002 | USD | 16.05 | 17.25 | 16 | 17.15 | 17.15 | +1.06 (+6.59%) | 182,200 |
14 May 2002 | USD | 16.05 | 16.35 | 16.05 | 16.09 | 16.09 | -0.01 (-0.06%) | 128,800 |
13 May 2002 | USD | 16.25 | 16.25 | 15.88 | 16.1 | 16.1 | -0.15 (-0.92%) | 33,200 |
10 May 2002 | USD | 16.15 | 16.25 | 15.66 | 16.25 | 16.25 | +0.4 (+2.52%) | 177,600 |
9 May 2002 | USD | 16 | 16.3 | 15.65 | 15.85 | 15.85 | -0.15 (-0.94%) | 212,600 |
8 May 2002 | USD | 15.45 | 16 | 15.22 | 16 | 16 | +1.03 (+6.88%) | 214,300 |
7 May 2002 | USD | 14.82 | 15.03 | 14.74 | 14.97 | 14.97 | +0.25 (+1.70%) | 92,500 |
6 May 2002 | USD | 14.65 | 14.85 | 14.59 | 14.72 | 14.72 | +0.14 (+0.96%) | 70,500 |
3 May 2002 | USD | 14.55 | 14.65 | 14.5 | 14.58 | 14.58 | +0.03 (+0.21%) | 37,300 |
2 May 2002 | USD | 14.85 | 14.95 | 14.54 | 14.55 | 14.55 | -0.24 (-1.62%) | 46,900 |
1 May 2002 | USD | 14.5 | 14.8 | 14.44 | 14.79 | 14.79 | +0.29 (+2.00%) | 47,500 |
30 Apr 2002 | USD | 14.47 | 14.5 | 14.34 | 14.5 | 14.5 | +0.03 (+0.21%) | 76,400 |
29 Apr 2002 | USD | 14.5 | 14.5 | 14.29 | 14.47 | 14.47 | -0.03 (-0.21%) | 55,900 |
26 Apr 2002 | USD | 14.99 | 15 | 14.5 | 14.5 | 14.5 | -0.49 (-3.27%) | 72,700 |
25 Apr 2002 | USD | 15 | 15.15 | 14.81 | 14.99 | 14.99 | -0.01 (-0.07%) | 33,800 |
24 Apr 2002 | USD | 15.03 | 15.19 | 14.55 | 15 | 15 | -0.03 (-0.20%) | 85,100 |
23 Apr 2002 | USD | 14.84 | 15.07 | 14.84 | 15.03 | 15.03 | +0.44 (+3.02%) | 25,000 |
22 Apr 2002 | USD | 15.63 | 15.63 | 14.45 | 14.59 | 14.59 | -1.14 (-7.25%) | 78,800 |
19 Apr 2002 | USD | 15.35 | 15.77 | 15.21 | 15.73 | 15.73 | +0.31 (+2.01%) | 67,800 |
18 Apr 2002 | USD | 15.2 | 15.5 | 15.01 | 15.42 | 15.42 | +0.02 (+0.13%) | 66,200 |
17 Apr 2002 | USD | 15.25 | 15.62 | 15.17 | 15.4 | 15.4 | +0.2 (+1.32%) | 96,600 |
16 Apr 2002 | USD | 15.32 | 15.41 | 14.92 | 15.2 | 15.2 | +0.38 (+2.56%) | 253,200 |
15 Apr 2002 | USD | 14.2 | 14.83 | 14.18 | 14.82 | 14.82 | +0.66 (+4.66%) | 1,046,600 |
12 Apr 2002 | USD | 14.25 | 14.26 | 14.1 | 14.16 | 14.16 | -0.14 (-0.98%) | 157,500 |
11 Apr 2002 | USD | 14.35 | 14.37 | 14.15 | 14.3 | 14.3 | -0.05 (-0.35%) | 66,700 |
10 Apr 2002 | USD | 14.45 | 14.5 | 14.3 | 14.35 | 14.35 | -0.1 (-0.69%) | 132,400 |
9 Apr 2002 | USD | 14.3 | 14.5 | 14.2 | 14.45 | 14.45 | +0.1 (+0.70%) | 212,100 |
8 Apr 2002 | USD | 14.48 | 14.5 | 14.3 | 14.35 | 14.35 | -0.13 (-0.90%) | 61,100 |