Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2002 | USD | 14.52 | 14.67 | 14.09 | 14.18 | 14.18 | -0.77 (-5.15%) | 180,400 |
1 Jul 2002 | USD | 15.63 | 15.86 | 14.95 | 14.95 | 14.95 | -0.54 (-3.49%) | 119,600 |
28 Jun 2002 | USD | 15.4 | 15.89 | 15.34 | 15.49 | 15.49 | -0.01 (-0.06%) | 143,400 |
27 Jun 2002 | USD | 15.36 | 15.5 | 14.95 | 15.5 | 15.5 | +0.58 (+3.89%) | 329,700 |
26 Jun 2002 | USD | 14 | 15.05 | 13.9 | 14.92 | 14.92 | -0.38 (-2.48%) | 714,500 |
25 Jun 2002 | USD | 15.63 | 15.75 | 15.3 | 15.3 | 15.3 | -0.46 (-2.92%) | 323,800 |
24 Jun 2002 | USD | 14.55 | 15.82 | 14.55 | 15.76 | 15.76 | +1.21 (+8.32%) | 491,400 |
21 Jun 2002 | USD | 14.68 | 15.21 | 14.55 | 14.55 | 14.55 | +0.35 (+2.46%) | 347,700 |
20 Jun 2002 | USD | 14.77 | 14.8 | 14.08 | 14.2 | 14.2 | -0.71 (-4.76%) | 262,600 |
19 Jun 2002 | USD | 15.11 | 15.53 | 14.9 | 14.91 | 14.91 | -0.87 (-5.51%) | 1,321,800 |
18 Jun 2002 | USD | 15.5 | 15.99 | 15.35 | 15.78 | 15.78 | +0.17 (+1.09%) | 510,300 |
17 Jun 2002 | USD | 15.04 | 15.74 | 14.95 | 15.61 | 15.61 | +0.6 (+4.00%) | 417,800 |
14 Jun 2002 | USD | 14.7 | 15.08 | 14.17 | 15.01 | 15.01 | +0.04 (+0.27%) | 516,300 |
13 Jun 2002 | USD | 14.83 | 15.14 | 14.69 | 14.97 | 14.97 | -0.08 (-0.53%) | 414,000 |
12 Jun 2002 | USD | 15 | 15.25 | 14.74 | 15.05 | 15.05 | -0.46 (-2.97%) | 315,400 |
11 Jun 2002 | USD | 15.85 | 16.22 | 15.48 | 15.51 | 15.51 | -0.04 (-0.26%) | 343,500 |
10 Jun 2002 | USD | 15.85 | 15.85 | 15.42 | 15.55 | 15.55 | -0.26 (-1.64%) | 216,100 |
7 Jun 2002 | USD | 15.17 | 16 | 15.02 | 15.81 | 15.81 | -0.67 (-4.07%) | 343,400 |
6 Jun 2002 | USD | 16.74 | 16.74 | 16.18 | 16.48 | 16.48 | -0.27 (-1.61%) | 76,300 |
5 Jun 2002 | USD | 16.72 | 16.93 | 16.46 | 16.75 | 16.75 | +0.02 (+0.12%) | 118,900 |
4 Jun 2002 | USD | 16.66 | 16.94 | 16.41 | 16.73 | 16.73 | +0.08 (+0.48%) | 215,300 |
3 Jun 2002 | USD | 17.17 | 17.41 | 16.62 | 16.65 | 16.65 | -0.52 (-3.03%) | 289,800 |
31 May 2002 | USD | 17 | 17.42 | 16.91 | 17.17 | 17.17 | +0.55 (+3.31%) | 303,300 |
30 May 2002 | USD | 16.3 | 16.72 | 16.3 | 16.62 | 16.62 | -0.18 (-1.07%) | 211,600 |
29 May 2002 | USD | 17.1 | 17.15 | 16.8 | 16.8 | 16.8 | -0.45 (-2.61%) | 90,600 |
28 May 2002 | USD | 17.2 | 17.3 | 17.03 | 17.25 | 17.25 | +0.35 (+2.07%) | 135,600 |
27 May 2002 | USD | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 0.0 (0.0%) | 0 |
24 May 2002 | USD | 16.96 | 17.5 | 16.86 | 16.9 | 16.9 | -0.23 (-1.34%) | 122,800 |
23 May 2002 | USD | 17.17 | 17.2 | 16.65 | 17.13 | 17.13 | -0.17 (-0.98%) | 131,400 |
22 May 2002 | USD | 17.07 | 17.3 | 16.83 | 17.3 | 17.3 | -0.1 (-0.57%) | 105,100 |