Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2002 | USD | 15.95 | 16.11 | 15.67 | 15.75 | 3.9375 | -0.12 (-0.76%) | 646,400 |
17 May 2002 | USD | 16.55 | 16.55 | 15.82 | 15.87 | 3.9675 | -0.36 (-2.22%) | 646,800 |
16 May 2002 | USD | 16.8 | 16.8 | 16.18 | 16.23 | 4.0575 | -0.52 (-3.10%) | 512,200 |
15 May 2002 | USD | 17 | 17.05 | 16.55 | 16.75 | 4.1875 | -0.45 (-2.62%) | 1,193,400 |
14 May 2002 | USD | 16.7 | 17.22 | 16.57 | 17.2 | 4.3 | +1.2 (+7.50%) | 1,996,000 |
13 May 2002 | USD | 15.3 | 16.1 | 15.26 | 16 | 4 | +0.74 (+4.85%) | 1,325,800 |
10 May 2002 | USD | 15.5 | 15.69 | 15 | 15.26 | 3.815 | -0.54 (-3.42%) | 922,000 |
9 May 2002 | USD | 15.15 | 16.2 | 15.11 | 15.8 | 3.95 | +0.7 (+4.64%) | 956,000 |
8 May 2002 | USD | 15 | 15.4 | 14.9 | 15.1 | 3.775 | +0.41 (+2.79%) | 1,237,400 |
7 May 2002 | USD | 15.37 | 15.5 | 14.4 | 14.69 | 3.6725 | -0.61 (-3.99%) | 2,063,600 |
6 May 2002 | USD | 15.7 | 16.3 | 15.2 | 15.3 | 3.825 | -0.35 (-2.24%) | 1,712,000 |
3 May 2002 | USD | 15.9 | 16.05 | 15.05 | 15.65 | 3.9125 | +1.2 (+8.30%) | 5,094,800 |
2 May 2002 | USD | 17.35 | 17.85 | 13.95 | 14.45 | 3.6125 | -4.3 (-22.93%) | 10,460,400 |
1 May 2002 | USD | 22.5 | 22.51 | 16 | 18.75 | 4.6875 | -4.2 (-18.30%) | 13,286,400 |
30 Apr 2002 | USD | 23.2 | 23.38 | 22.48 | 22.95 | 5.7375 | -0.31 (-1.33%) | 978,400 |
29 Apr 2002 | USD | 23.7 | 23.78 | 22.72 | 23.26 | 5.815 | -0.43 (-1.82%) | 450,200 |
26 Apr 2002 | USD | 24.27 | 24.4 | 23.69 | 23.69 | 5.9225 | -0.33 (-1.37%) | 373,000 |
25 Apr 2002 | USD | 24.45 | 24.69 | 23.88 | 24.02 | 6.005 | -0.43 (-1.76%) | 682,600 |
24 Apr 2002 | USD | 24.75 | 25.15 | 24.3 | 24.45 | 6.1125 | -0.25 (-1.01%) | 393,600 |
23 Apr 2002 | USD | 25.1 | 25.25 | 24.68 | 24.7 | 6.175 | -0.52 (-2.06%) | 650,800 |
22 Apr 2002 | USD | 25.98 | 25.98 | 25.22 | 25.22 | 6.305 | -0.76 (-2.93%) | 980,600 |
19 Apr 2002 | USD | 26.05 | 26.1 | 25.68 | 25.98 | 6.495 | -0.03 (-0.12%) | 315,000 |
18 Apr 2002 | USD | 25.84 | 26.17 | 25.5 | 26.01 | 6.5025 | +0.17 (+0.66%) | 588,800 |
17 Apr 2002 | USD | 27.44 | 27.44 | 25.81 | 25.84 | 6.46 | -1.6 (-5.83%) | 1,342,400 |
16 Apr 2002 | USD | 28 | 28.15 | 27.44 | 27.44 | 6.86 | -0.01 (-0.04%) | 533,000 |
15 Apr 2002 | USD | 27.54 | 28 | 26.8 | 27.45 | 6.8625 | -0.09 (-0.33%) | 350,400 |
12 Apr 2002 | USD | 26.1 | 27.54 | 26 | 27.54 | 6.885 | +1.54 (+5.92%) | 277,800 |
11 Apr 2002 | USD | 26.55 | 27.15 | 26 | 26 | 6.5 | -0.4 (-1.52%) | 688,800 |
10 Apr 2002 | USD | 26.05 | 26.4 | 26 | 26.4 | 6.6 | +0.4 (+1.54%) | 391,800 |
9 Apr 2002 | USD | 26.17 | 26.35 | 25.85 | 26 | 6.5 | -0.17 (-0.65%) | 285,400 |