Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2002 | USD | 18.23 | 19.8 | 18.23 | 19.79 | 19.79 | +1.24 (+6.68%) | 11,800 |
13 Aug 2002 | USD | 19.14 | 19.25 | 18.27 | 18.55 | 18.55 | -0.6 (-3.13%) | 42,300 |
12 Aug 2002 | USD | 19.32 | 19.32 | 18.96 | 19.15 | 19.15 | +0.15 (+0.79%) | 18,800 |
9 Aug 2002 | USD | 19.44 | 19.45 | 18.97 | 19 | 19 | -0.48 (-2.46%) | 43,000 |
8 Aug 2002 | USD | 19.65 | 19.8 | 19.3 | 19.48 | 19.48 | +0.07 (+0.36%) | 102,800 |
7 Aug 2002 | USD | 18.9 | 19.95 | 18.57 | 19.41 | 19.41 | +0.41 (+2.16%) | 124,600 |
6 Aug 2002 | USD | 18.37 | 19 | 18.11 | 19 | 19 | +0.99 (+5.50%) | 38,400 |
5 Aug 2002 | USD | 18 | 18.27 | 17.75 | 18.01 | 18.01 | +0.01 (+0.06%) | 37,300 |
2 Aug 2002 | USD | 17.98 | 18.5 | 17.75 | 18 | 18 | +0.001 (+0.01%) | 66,359 |
1 Aug 2002 | USD | 18.25 | 18.25 | 17.9 | 17.999 | 17.999 | -0.251 (-1.38%) | 60,500 |
31 Jul 2002 | USD | 17.89 | 18.55 | 17.08 | 18.25 | 18.25 | +0.35 (+1.96%) | 52,751 |
30 Jul 2002 | USD | 16.76 | 17.9 | 16.76 | 17.9 | 17.9 | +0.4 (+2.29%) | 94,500 |
29 Jul 2002 | USD | 16.6 | 17.5 | 16.26 | 17.5 | 17.5 | +1.5 (+9.38%) | 39,800 |
26 Jul 2002 | USD | 15.3 | 16.5 | 15 | 16 | 16 | +0.45 (+2.89%) | 87,500 |
25 Jul 2002 | USD | 15.85 | 15.85 | 15.38 | 15.55 | 15.55 | -0.2 (-1.27%) | 23,968 |
24 Jul 2002 | USD | 16.1 | 16.5 | 15 | 15.75 | 15.75 | -0.45 (-2.78%) | 52,800 |
23 Jul 2002 | USD | 17 | 17.01 | 16.04 | 16.2 | 16.2 | -0.77 (-4.54%) | 69,900 |
22 Jul 2002 | USD | 16.65 | 17 | 16.5 | 16.97 | 16.97 | +0.22 (+1.31%) | 20,200 |
19 Jul 2002 | USD | 17.605 | 17.61 | 16.64 | 16.75 | 16.75 | -0.94 (-5.31%) | 41,200 |
18 Jul 2002 | USD | 17.71 | 18.12 | 17.69 | 17.69 | 17.69 | -0.37 (-2.05%) | 21,100 |
17 Jul 2002 | USD | 17.86 | 18.08 | 17.66 | 18.06 | 18.06 | +0.39 (+2.21%) | 17,500 |
16 Jul 2002 | USD | 18.05 | 18.1 | 17.67 | 17.67 | 17.67 | -0.39 (-2.16%) | 31,400 |
15 Jul 2002 | USD | 16.81 | 18.1 | 16.7 | 18.06 | 18.06 | +1.25 (+7.44%) | 40,100 |
12 Jul 2002 | USD | 17.61 | 17.61 | 16.58 | 16.81 | 16.81 | -0.94 (-5.30%) | 51,200 |
11 Jul 2002 | USD | 17.82 | 18.25 | 17.61 | 17.75 | 17.75 | -0.08 (-0.45%) | 9,100 |
10 Jul 2002 | USD | 18.25 | 18.25 | 17.83 | 17.83 | 17.83 | -0.42 (-2.30%) | 19,700 |
9 Jul 2002 | USD | 17.7 | 18.29 | 17.35 | 18.25 | 18.25 | +0.81 (+4.64%) | 24,200 |
8 Jul 2002 | USD | 17.46 | 17.74 | 17.44 | 17.44 | 17.44 | -0.11 (-0.63%) | 26,200 |
5 Jul 2002 | USD | 17.01 | 17.55 | 17.01 | 17.55 | 17.55 | +0.3 (+1.74%) | 16,500 |
4 Jul 2002 | USD | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.0 (0.0%) | 0 |