Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2002 | USD | 17.83 | 17.96 | 17.4 | 17.4 | 17.4 | -0.32 (-1.81%) | 137,500 |
20 May 2002 | USD | 17.9 | 17.91 | 17.5 | 17.72 | 17.72 | -0.88 (-4.73%) | 88,000 |
17 May 2002 | USD | 18.7 | 18.75 | 18.29 | 18.6 | 18.6 | +0.3 (+1.64%) | 172,500 |
16 May 2002 | USD | 18.2 | 18.3 | 17.91 | 18.3 | 18.3 | +0.2 (+1.10%) | 141,900 |
15 May 2002 | USD | 18.05 | 18.41 | 17.92 | 18.1 | 18.1 | -0.05 (-0.28%) | 129,500 |
14 May 2002 | USD | 18.1 | 18.25 | 17.61 | 18.15 | 18.15 | +1.15 (+6.76%) | 283,200 |
13 May 2002 | USD | 16.55 | 17.1 | 16.51 | 17 | 17 | +1 (+6.25%) | 586,600 |
10 May 2002 | USD | 16.8 | 16.8 | 15.96 | 16 | 16 | -1 (-5.88%) | 320,400 |
9 May 2002 | USD | 17.59 | 17.8 | 16.94 | 17 | 17 | -1.5 (-8.11%) | 454,800 |
8 May 2002 | USD | 17.8 | 18.51 | 17.67 | 18.5 | 18.5 | +1.75 (+10.45%) | 233,600 |
7 May 2002 | USD | 16.65 | 17 | 16.25 | 16.75 | 16.75 | +1 (+6.35%) | 314,000 |
6 May 2002 | USD | 16.35 | 16.41 | 15.68 | 15.75 | 15.75 | -0.56 (-3.43%) | 233,000 |
3 May 2002 | USD | 17.1 | 17.1 | 16.2 | 16.31 | 16.31 | -1.49 (-8.37%) | 337,900 |
2 May 2002 | USD | 18.3 | 18.54 | 17.71 | 17.8 | 17.8 | -0.7 (-3.78%) | 212,100 |
1 May 2002 | USD | 17.94 | 18.77 | 17.3 | 18.5 | 18.5 | +0.46 (+2.55%) | 246,600 |
30 Apr 2002 | USD | 17.93 | 18.16 | 17.77 | 18.04 | 18.04 | -0.56 (-3.01%) | 307,000 |
29 Apr 2002 | USD | 18.85 | 18.88 | 18.38 | 18.6 | 18.6 | +0.1 (+0.54%) | 133,300 |
26 Apr 2002 | USD | 19.6 | 19.7 | 18.5 | 18.5 | 18.5 | -1 (-5.13%) | 147,800 |
25 Apr 2002 | USD | 19.46 | 19.54 | 18.53 | 19.5 | 19.5 | -0.09 (-0.46%) | 230,900 |
24 Apr 2002 | USD | 20.35 | 20.37 | 19.55 | 19.59 | 19.59 | -0.71 (-3.50%) | 209,400 |
23 Apr 2002 | USD | 20.43 | 20.66 | 20.22 | 20.3 | 20.3 | -0.44 (-2.12%) | 615,300 |
22 Apr 2002 | USD | 20.45 | 20.8 | 20.36 | 20.74 | 20.74 | -0.07 (-0.34%) | 269,900 |
19 Apr 2002 | USD | 20.84 | 21 | 20.65 | 20.81 | 20.81 | +0.21 (+1.02%) | 66,200 |
18 Apr 2002 | USD | 21.01 | 21.04 | 20.37 | 20.6 | 20.6 | -0.58 (-2.74%) | 136,900 |
17 Apr 2002 | USD | 21.73 | 21.75 | 21.07 | 21.18 | 21.18 | -0.17 (-0.80%) | 157,400 |
16 Apr 2002 | USD | 21.15 | 21.46 | 21.04 | 21.35 | 21.35 | +1.01 (+4.97%) | 133,900 |
15 Apr 2002 | USD | 20.05 | 20.37 | 19.72 | 20.34 | 20.34 | +0.46 (+2.31%) | 171,900 |
12 Apr 2002 | USD | 19.83 | 19.97 | 19.54 | 19.88 | 19.88 | -0.02 (-0.10%) | 113,400 |
11 Apr 2002 | USD | 20.52 | 20.78 | 19.7 | 19.9 | 19.9 | -1.14 (-5.42%) | 156,000 |
10 Apr 2002 | USD | 20.77 | 21.2 | 20.68 | 21.04 | 21.04 | +0.54 (+2.63%) | 269,300 |