Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2002 | USD | 17.95 | 18.35 | 17.7 | 17.88 | 1.6629 | -0.15 (-0.83%) | 189,300 |
18 Sep 2002 | USD | 17.97 | 18.31 | 17.7 | 18.03 | 1.6769 | +0.03 (+0.17%) | 133,300 |
17 Sep 2002 | USD | 18.92 | 18.94 | 17.57 | 18 | 1.6741 | -0.52 (-2.81%) | 399,700 |
16 Sep 2002 | USD | 18.44 | 18.61 | 18.4 | 18.52 | 1.7225 | +0.06 (+0.33%) | 167,400 |
13 Sep 2002 | USD | 18.4 | 18.8 | 18.31 | 18.46 | 1.7169 | +0.09 (+0.49%) | 159,800 |
12 Sep 2002 | USD | 18.9 | 18.94 | 18.32 | 18.37 | 1.7085 | -0.63 (-3.32%) | 142,900 |
11 Sep 2002 | USD | 19.32 | 19.45 | 18.82 | 19 | 1.7671 | +0.08 (+0.42%) | 272,700 |
10 Sep 2002 | USD | 18.25 | 18.96 | 18.25 | 18.92 | 1.7597 | +0.65 (+3.56%) | 185,400 |
9 Sep 2002 | USD | 18.05 | 18.4 | 17.83 | 18.27 | 1.6992 | +0.2 (+1.11%) | 166,300 |
6 Sep 2002 | USD | 17.46 | 18.07 | 17.46 | 18.07 | 1.6806 | +0.71 (+4.09%) | 147,200 |
5 Sep 2002 | USD | 17.49 | 17.78 | 17.31 | 17.36 | 1.6146 | -0.18 (-1.03%) | 128,600 |
4 Sep 2002 | USD | 17.39 | 17.62 | 17.07 | 17.54 | 1.6313 | +0.16 (+0.92%) | 173,300 |
3 Sep 2002 | USD | 18.16 | 18.16 | 17.33 | 17.38 | 1.6164 | -0.98 (-5.34%) | 252,900 |
2 Sep 2002 | USD | 18.36 | 18.36 | 18.36 | 18.36 | 1.7076 | 0.0 (0.0%) | 0 |
30 Aug 2002 | USD | 18.13 | 18.6 | 18.13 | 18.36 | 1.7076 | +0.21 (+1.16%) | 67,500 |
29 Aug 2002 | USD | 18.07 | 18.27 | 17.87 | 18.15 | 1.6881 | +0.18 (+1.00%) | 269,700 |
28 Aug 2002 | USD | 18.95 | 18.95 | 17.97 | 17.97 | 1.6713 | -0.93 (-4.92%) | 311,600 |
27 Aug 2002 | USD | 19.91 | 20 | 18.9 | 18.9 | 1.7578 | -0.9 (-4.55%) | 166,700 |
26 Aug 2002 | USD | 19 | 19.96 | 18.91 | 19.8 | 1.8415 | +0.69 (+3.61%) | 92,800 |
23 Aug 2002 | USD | 19.95 | 19.96 | 19.11 | 19.11 | 1.7773 | -0.99 (-4.93%) | 315,800 |
22 Aug 2002 | USD | 19.9 | 20.3 | 19.73 | 20.1 | 1.8694 | +0.23 (+1.16%) | 287,800 |
21 Aug 2002 | USD | 19 | 19.89 | 18.53 | 19.87 | 1.848 | +0.45 (+2.32%) | 508,300 |
20 Aug 2002 | USD | 20.28 | 20.28 | 19.31 | 19.42 | 1.8062 | -0.88 (-4.33%) | 180,100 |
19 Aug 2002 | USD | 20.03 | 20.35 | 19.6 | 20.3 | 1.888 | +0.47 (+2.37%) | 287,400 |
16 Aug 2002 | USD | 19.95 | 20.12 | 19.55 | 19.83 | 1.8443 | -0.08 (-0.40%) | 173,200 |
15 Aug 2002 | USD | 18.85 | 20.29 | 18.85 | 19.91 | 1.8517 | +1.05 (+5.57%) | 406,900 |
14 Aug 2002 | USD | 19.17 | 19.62 | 18.42 | 18.86 | 1.7541 | -0.31 (-1.62%) | 381,400 |
13 Aug 2002 | USD | 19.85 | 19.9 | 19.07 | 19.17 | 1.7829 | -0.78 (-3.91%) | 228,800 |
12 Aug 2002 | USD | 18.65 | 19.95 | 18.26 | 19.95 | 1.8555 | +1.27 (+6.80%) | 198,500 |
9 Aug 2002 | USD | 18.75 | 18.75 | 18 | 18.68 | 1.7374 | -0.22 (-1.16%) | 432,900 |