Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2002 | USD | 16.27 | 17.15 | 16.1 | 16.65 | 4.1625 | -0.24 (-1.42%) | 11,671,200 |
8 Aug 2002 | USD | 16.25 | 17.34 | 15.89 | 16.89 | 4.2225 | +2.17 (+14.74%) | 18,590,000 |
7 Aug 2002 | USD | 14.6 | 14.79 | 14.15 | 14.72 | 3.68 | +0.47 (+3.30%) | 3,936,000 |
6 Aug 2002 | USD | 14.05 | 14.52 | 13.84 | 14.25 | 3.5625 | +0.15 (+1.06%) | 6,003,200 |
5 Aug 2002 | USD | 15.43 | 15.43 | 14.1 | 14.1 | 3.525 | -1.29 (-8.38%) | 4,416,800 |
2 Aug 2002 | USD | 14.75 | 15.5 | 14.62 | 15.39 | 3.8475 | +1.54 (+11.12%) | 9,105,200 |
1 Aug 2002 | USD | 13.2 | 14.26 | 12.97 | 13.85 | 3.4625 | +0.65 (+4.92%) | 5,889,200 |
31 Jul 2002 | USD | 13 | 13.2 | 12.3 | 13.2 | 3.3 | +0.65 (+5.18%) | 6,123,600 |
30 Jul 2002 | USD | 13.2 | 13.3 | 12.2 | 12.55 | 3.1375 | -0.29 (-2.26%) | 9,203,600 |
29 Jul 2002 | USD | 13.75 | 13.93 | 12.73 | 12.84 | 3.21 | -0.91 (-6.62%) | 6,893,600 |
26 Jul 2002 | USD | 14.75 | 14.77 | 13.57 | 13.75 | 3.4375 | -0.75 (-5.17%) | 7,332,800 |
25 Jul 2002 | USD | 14.7 | 14.9 | 14.23 | 14.5 | 3.625 | -0.55 (-3.65%) | 6,662,400 |
24 Jul 2002 | USD | 13.87 | 15.2 | 13.82 | 15.05 | 3.7625 | +0.8 (+5.61%) | 3,064,400 |
23 Jul 2002 | USD | 15 | 15.15 | 14.25 | 14.25 | 3.5625 | -0.59 (-3.98%) | 3,338,000 |
22 Jul 2002 | USD | 15.75 | 15.84 | 14.84 | 14.84 | 3.71 | -1.36 (-8.40%) | 6,755,600 |
19 Jul 2002 | USD | 17 | 17 | 16.2 | 16.2 | 4.05 | -0.87 (-5.10%) | 3,228,000 |
18 Jul 2002 | USD | 17.35 | 17.5 | 17.06 | 17.07 | 4.2675 | -0.13 (-0.76%) | 1,434,800 |
17 Jul 2002 | USD | 17.25 | 17.6 | 17.15 | 17.2 | 4.3 | +0.25 (+1.47%) | 2,820,400 |
16 Jul 2002 | USD | 17.05 | 17.05 | 16.68 | 16.95 | 4.2375 | +0.04 (+0.24%) | 2,659,600 |
15 Jul 2002 | USD | 17.17 | 17.17 | 16.6 | 16.91 | 4.2275 | -0.41 (-2.37%) | 3,375,600 |
12 Jul 2002 | USD | 17.5 | 17.6 | 17.2 | 17.32 | 4.33 | -0.03 (-0.17%) | 3,086,800 |
11 Jul 2002 | USD | 17.3 | 17.46 | 17.03 | 17.35 | 4.3375 | -0.07 (-0.40%) | 6,142,800 |
10 Jul 2002 | USD | 17.84 | 17.84 | 17.31 | 17.42 | 4.355 | -0.43 (-2.41%) | 2,522,000 |
9 Jul 2002 | USD | 17.3 | 18 | 17.29 | 17.85 | 4.4625 | +0.63 (+3.66%) | 4,134,000 |
8 Jul 2002 | USD | 17.4 | 17.5 | 17.12 | 17.22 | 4.305 | -0.25 (-1.43%) | 1,908,800 |
5 Jul 2002 | USD | 17.6 | 17.63 | 17.4 | 17.47 | 4.3675 | -0.48 (-2.67%) | 2,309,200 |
4 Jul 2002 | USD | 17.95 | 17.95 | 17.95 | 17.95 | 4.4875 | 0.0 (0.0%) | 0 |
3 Jul 2002 | USD | 17.6 | 17.95 | 17.6 | 17.95 | 4.4875 | +0.24 (+1.36%) | 4,321,600 |
2 Jul 2002 | USD | 18.09 | 18.09 | 17.36 | 17.71 | 4.4275 | -0.38 (-2.10%) | 3,344,000 |
1 Jul 2002 | USD | 18.76 | 18.87 | 18 | 18.09 | 4.5225 | -0.77 (-4.08%) | 2,373,600 |