Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2002 | USD | 23.33 | 23.83 | 23.31 | 23.5 | 2.1856 | +0.15 (+0.64%) | 353,600 |
15 May 2002 | USD | 23.35 | 23.5 | 23 | 23.35 | 2.1717 | -0.25 (-1.06%) | 345,300 |
14 May 2002 | USD | 23 | 23.77 | 23 | 23.6 | 2.1949 | +0.6 (+2.61%) | 630,600 |
13 May 2002 | USD | 23 | 23.1 | 22.42 | 23 | 2.1391 | +0.05 (+0.22%) | 325,800 |
10 May 2002 | USD | 22.55 | 22.98 | 22.55 | 22.95 | 2.1345 | +0.4 (+1.77%) | 242,700 |
9 May 2002 | USD | 22.3 | 22.8 | 22.3 | 22.55 | 2.0973 | +0.1 (+0.45%) | 175,700 |
8 May 2002 | USD | 22.7 | 22.86 | 22.11 | 22.45 | 2.088 | +0.59 (+2.70%) | 246,000 |
7 May 2002 | USD | 21.9 | 22.08 | 21.3 | 21.86 | 2.0331 | -0.04 (-0.18%) | 222,100 |
6 May 2002 | USD | 22.46 | 22.61 | 21.7 | 21.9 | 2.0368 | -1.06 (-4.62%) | 162,000 |
3 May 2002 | USD | 22.55 | 23 | 22.351 | 22.96 | 2.1354 | -0.09 (-0.39%) | 264,800 |
2 May 2002 | USD | 23.1 | 23.1 | 22.82 | 23.05 | 2.1438 | -0.05 (-0.22%) | 452,800 |
1 May 2002 | USD | 22.75 | 23.34 | 22.57 | 23.1 | 2.1484 | +0.35 (+1.54%) | 621,400 |
30 Apr 2002 | USD | 22.55 | 22.76 | 22.3 | 22.75 | 2.1159 | +0.1 (+0.44%) | 347,000 |
29 Apr 2002 | USD | 22.75 | 22.85 | 22.5 | 22.65 | 2.1066 | -0.1 (-0.44%) | 119,500 |
26 Apr 2002 | USD | 22.74 | 22.799 | 22.25 | 22.75 | 2.1159 | -0.24 (-1.04%) | 673,000 |
25 Apr 2002 | USD | 21.51 | 23 | 21.5 | 22.99 | 2.1382 | +1.48 (+6.88%) | 645,100 |
24 Apr 2002 | USD | 21.3 | 21.7 | 21.3 | 21.51 | 2.0006 | +0.01 (+0.05%) | 563,600 |
23 Apr 2002 | USD | 20.74 | 21.9 | 20.74 | 21.5 | 1.9996 | +0.76 (+3.66%) | 933,100 |
22 Apr 2002 | USD | 20.88 | 21 | 20.65 | 20.74 | 1.9289 | -0.02 (-0.10%) | 323,800 |
19 Apr 2002 | USD | 20.65 | 20.8 | 20.53 | 20.76 | 1.9308 | +0.07 (+0.34%) | 313,800 |
18 Apr 2002 | USD | 20.3 | 20.7 | 20.07 | 20.69 | 1.9243 | +0.46 (+2.27%) | 247,800 |
17 Apr 2002 | USD | 20.4 | 20.69 | 20.15 | 20.23 | 1.8815 | -0.17 (-0.83%) | 340,900 |
16 Apr 2002 | USD | 20 | 20.51 | 19.98 | 20.4 | 1.8973 | +0.5 (+2.51%) | 523,200 |
15 Apr 2002 | USD | 19.79 | 19.95 | 19.5 | 19.9 | 1.8508 | +0.21 (+1.07%) | 203,000 |
12 Apr 2002 | USD | 20.26 | 20.26 | 19.59 | 19.69 | 1.8313 | -0.47 (-2.33%) | 327,900 |
11 Apr 2002 | USD | 20.4 | 20.9 | 20.02 | 20.16 | 1.875 | -0.19 (-0.93%) | 304,200 |
10 Apr 2002 | USD | 20 | 20.35 | 19.94 | 20.35 | 1.8927 | +0.37 (+1.85%) | 196,300 |
9 Apr 2002 | USD | 20 | 20.1 | 19.83 | 19.98 | 1.8583 | -0.02 (-0.10%) | 273,100 |
8 Apr 2002 | USD | 19.43 | 20.2 | 19.43 | 20 | 1.8601 | +0.57 (+2.93%) | 409,900 |
5 Apr 2002 | USD | 19.5 | 19.67 | 19.27 | 19.43 | 1.8071 | +0.03 (+0.15%) | 340,600 |