Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2002 | USD | 9 | 9.45 | 8.56 | 9.11 | 9.11 | +0.12 (+1.33%) | 1,603,500 |
25 Jun 2002 | USD | 10.81 | 10.99 | 8.8 | 8.99 | 8.99 | -1.8 (-16.68%) | 1,496,000 |
24 Jun 2002 | USD | 11.69 | 11.73 | 10.01 | 10.79 | 10.79 | -1.14 (-9.56%) | 1,378,500 |
21 Jun 2002 | USD | 12.4 | 12.5 | 11.24 | 11.93 | 11.93 | -0.52 (-4.18%) | 404,400 |
20 Jun 2002 | USD | 13.5 | 13.5 | 12.45 | 12.45 | 12.45 | -1.1 (-8.12%) | 313,700 |
19 Jun 2002 | USD | 13.95 | 13.95 | 12.98 | 13.55 | 13.55 | -0.51 (-3.63%) | 404,200 |
18 Jun 2002 | USD | 13.99 | 14.45 | 13.47 | 14.06 | 14.06 | +0.06 (+0.43%) | 186,600 |
17 Jun 2002 | USD | 13.6 | 14 | 13.4 | 14 | 14 | +0.4 (+2.94%) | 377,100 |
14 Jun 2002 | USD | 13.26 | 13.6 | 12.23 | 13.6 | 13.6 | +0.23 (+1.72%) | 252,600 |
13 Jun 2002 | USD | 13.2 | 13.37 | 12.8 | 13.37 | 13.37 | +0.17 (+1.29%) | 53,000 |
12 Jun 2002 | USD | 13.05 | 13.45 | 12.55 | 13.2 | 13.2 | +0.14 (+1.07%) | 352,200 |
11 Jun 2002 | USD | 13.81 | 13.81 | 12.999 | 13.06 | 13.06 | -0.72 (-5.22%) | 123,400 |
10 Jun 2002 | USD | 14.23 | 14.23 | 13.66 | 13.78 | 13.78 | -0.44 (-3.09%) | 121,400 |
7 Jun 2002 | USD | 13.95 | 14.22 | 12.85 | 14.22 | 14.22 | -0.17 (-1.18%) | 1,335,700 |
6 Jun 2002 | USD | 14.11 | 14.44 | 14.01 | 14.39 | 14.39 | +0.19 (+1.34%) | 814,800 |
5 Jun 2002 | USD | 13.75 | 14.7 | 13.6 | 14.2 | 14.2 | +0.45 (+3.27%) | 736,700 |
4 Jun 2002 | USD | 13.45 | 13.94 | 12.83 | 13.75 | 13.75 | +0.35 (+2.61%) | 323,200 |
3 Jun 2002 | USD | 14.2 | 14.21 | 13.3 | 13.4 | 13.4 | -0.7 (-4.96%) | 233,500 |
31 May 2002 | USD | 13.98 | 14.4 | 13.97 | 14.1 | 14.1 | +0.1 (+0.71%) | 175,800 |
30 May 2002 | USD | 14.1506 | 14.1506 | 13.8 | 14 | 14 | -0.1 (-0.71%) | 133,200 |
29 May 2002 | USD | 14.23 | 14.25 | 14.02 | 14.1 | 14.1 | -0.14 (-0.98%) | 72,700 |
28 May 2002 | USD | 14 | 14.34 | 13.89 | 14.24 | 14.24 | +0.24 (+1.71%) | 80,800 |
27 May 2002 | USD | 14 | 14 | 14 | 14 | 14 | 0.0 (0.0%) | 0 |
24 May 2002 | USD | 14.01 | 14.24 | 13.91 | 14 | 14 | -0.04 (-0.28%) | 99,800 |
23 May 2002 | USD | 14 | 14.48 | 13.8 | 14.04 | 14.04 | -0.01 (-0.07%) | 167,100 |
22 May 2002 | USD | 14 | 14.15 | 13.8 | 14.05 | 14.05 | +0.009 (+0.06%) | 154,200 |
21 May 2002 | USD | 14 | 14.67 | 13.3 | 14.041 | 14.041 | +0.081 (+0.58%) | 287,400 |
20 May 2002 | USD | 15.49 | 15.49 | 13.75 | 13.96 | 13.96 | -1.55 (-9.99%) | 148,900 |
17 May 2002 | USD | 14.9 | 15.52 | 14.71 | 15.51 | 15.51 | +0.84 (+5.73%) | 234,000 |
16 May 2002 | USD | 14.95 | 15.15 | 14.65 | 14.67 | 14.67 | -0.33 (-2.20%) | 155,900 |