Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2002 | USD | 12.1 | 12.53 | 12.05 | 12.24 | 1.224 | -0.36 (-2.86%) | 558,454 |
5 Aug 2002 | USD | 13 | 13 | 12.49 | 12.6 | 1.26 | -0.65 (-4.91%) | 395,873 |
2 Aug 2002 | USD | 13.65 | 13.65 | 13.24 | 13.25 | 1.325 | -0.3 (-2.21%) | 109,080 |
1 Aug 2002 | USD | 13.9 | 14.135 | 13.5 | 13.55 | 1.355 | -0.45 (-3.21%) | 222,600 |
31 Jul 2002 | USD | 14 | 14.26 | 13.63 | 14 | 1.4 | -0.15 (-1.06%) | 619,733 |
30 Jul 2002 | USD | 14.25 | 14.5 | 13.91 | 14.15 | 1.415 | +0.38 (+2.76%) | 599,834 |
29 Jul 2002 | USD | 13.3 | 14 | 13.3 | 13.77 | 1.377 | +0.66 (+5.03%) | 298,263 |
26 Jul 2002 | USD | 12.5 | 13.11 | 12.2 | 13.11 | 1.311 | -0.14 (-1.06%) | 738,374 |
25 Jul 2002 | USD | 14.38 | 14.5 | 13.15 | 13.25 | 1.325 | -0.84 (-5.96%) | 438,877 |
24 Jul 2002 | USD | 14.25 | 14.75 | 13.5 | 14.09 | 1.409 | -0.938 (-6.24%) | 456,993 |
23 Jul 2002 | USD | 15.15 | 15.4 | 14.76 | 15.0279 | 1.5028 | -0.082 (-0.54%) | 408,481 |
22 Jul 2002 | USD | 15.25 | 15.31 | 14.75 | 15.11 | 1.511 | -0.9 (-5.62%) | 340,791 |
19 Jul 2002 | USD | 16 | 16.125 | 15.5 | 16.01 | 1.601 | -0.68 (-4.07%) | 276,910 |
18 Jul 2002 | USD | 16.75 | 17.1 | 16.65 | 16.69 | 1.669 | -0.3 (-1.77%) | 372,000 |
17 Jul 2002 | USD | 16.62 | 17.01 | 16.15 | 16.99 | 1.699 | +0.74 (+4.55%) | 131,570 |
16 Jul 2002 | USD | 16.25 | 16.4 | 16 | 16.25 | 1.625 | +0.051 (+0.32%) | 164,588 |
15 Jul 2002 | USD | 16.35 | 16.35 | 16.05 | 16.1986 | 1.6199 | -0.338 (-2.05%) | 91,192 |
12 Jul 2002 | USD | 16.35 | 16.7 | 16.35 | 16.537 | 1.6537 | +0.067 (+0.41%) | 337,000 |
11 Jul 2002 | USD | 16.5 | 16.74 | 16.35 | 16.47 | 1.647 | -0.507 (-2.99%) | 525,305 |
10 Jul 2002 | USD | 16.9 | 17.25 | 16.8 | 16.977 | 1.6977 | +0.317 (+1.90%) | 547,035 |
9 Jul 2002 | USD | 16.75 | 17 | 16.45 | 16.66 | 1.666 | -0.09 (-0.54%) | 990,380 |
8 Jul 2002 | USD | 17 | 17.25 | 16.75 | 16.75 | 1.675 | -0.5 (-2.90%) | 71,200 |
5 Jul 2002 | USD | 17 | 17.35 | 16.99 | 17.25 | 1.725 | +0.75 (+4.55%) | 103,300 |
4 Jul 2002 | USD | 16.37 | 16.6 | 16.35 | 16.5 | 1.65 | +0.3 (+1.85%) | 104,726 |
3 Jul 2002 | USD | 16.1 | 16.61 | 15.75 | 16.2 | 1.62 | -0.55 (-3.28%) | 588,137 |
2 Jul 2002 | USD | 16.95 | 17 | 16.7 | 16.75 | 1.675 | -0.15 (-0.89%) | 127,900 |
1 Jul 2002 | USD | 16.7 | 17.5 | 16.16 | 16.9 | 1.69 | +0.3 (+1.81%) | 118,807 |
28 Jun 2002 | USD | 17 | 17.01 | 15.5 | 16.6 | 1.66 | +0.05 (+0.30%) | 188,490 |
27 Jun 2002 | USD | 15.6 | 16.55 | 15.5 | 16.55 | 1.655 | +1.372 (+9.04%) | 486,205 |
26 Jun 2002 | USD | 15.25 | 15.55 | 14.99 | 15.1779 | 1.5178 | -0.266 (-1.72%) | 601,886 |