Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2002 | USD | 14.35 | 14.4 | 14.25 | 14.3 | 14.3 | -0.09 (-0.63%) | 3,600 |
10 Sep 2002 | USD | 14.5 | 14.5 | 14.1 | 14.39 | 14.39 | -0.11 (-0.76%) | 19,900 |
9 Sep 2002 | USD | 14.2 | 14.5 | 14.07 | 14.5 | 14.5 | +0.2 (+1.40%) | 32,200 |
6 Sep 2002 | USD | 14.43 | 14.87 | 14.15 | 14.3 | 14.3 | -0.09 (-0.63%) | 15,200 |
5 Sep 2002 | USD | 14.25 | 14.4 | 14.1 | 14.39 | 14.39 | +0.14 (+0.98%) | 15,200 |
4 Sep 2002 | USD | 14.28 | 14.4 | 13.9 | 14.25 | 14.25 | +0.07 (+0.49%) | 18,900 |
3 Sep 2002 | USD | 14.34 | 14.34 | 14 | 14.18 | 14.18 | -0.12 (-0.84%) | 21,100 |
2 Sep 2002 | USD | 14.3 | 14.3 | 14.3 | 14.3 | 14.3 | 0.0 (0.0%) | 0 |
30 Aug 2002 | USD | 14.3 | 14.5 | 14.06 | 14.3 | 14.3 | -0.05 (-0.35%) | 33,800 |
29 Aug 2002 | USD | 14.45 | 14.54 | 14.3 | 14.35 | 14.35 | -0.2 (-1.37%) | 10,000 |
28 Aug 2002 | USD | 14.62 | 14.62 | 14.01 | 14.55 | 14.55 | -0.15 (-1.02%) | 39,300 |
27 Aug 2002 | USD | 14.99 | 14.99 | 14.51 | 14.7 | 14.7 | -0.29 (-1.93%) | 48,100 |
26 Aug 2002 | USD | 14.89 | 14.99 | 14.8 | 14.99 | 14.99 | +0.1 (+0.67%) | 15,700 |
23 Aug 2002 | USD | 15.25 | 15.25 | 14.65 | 14.89 | 14.89 | -0.51 (-3.31%) | 27,600 |
22 Aug 2002 | USD | 15.25 | 15.4 | 14.97 | 15.4 | 15.4 | +0.2 (+1.32%) | 23,200 |
21 Aug 2002 | USD | 14.85 | 15.54 | 14.85 | 15.2 | 15.2 | +0.44 (+2.98%) | 26,200 |
20 Aug 2002 | USD | 14.7 | 14.9 | 14.41 | 14.76 | 14.76 | +0.02 (+0.14%) | 45,500 |
19 Aug 2002 | USD | 14.75 | 14.75 | 14.695 | 14.74 | 14.74 | -0.06 (-0.41%) | 20,100 |
16 Aug 2002 | USD | 14.92 | 14.93 | 14.8 | 14.8 | 14.8 | -0.17 (-1.14%) | 7,200 |
15 Aug 2002 | USD | 14.97 | 14.98 | 14.8 | 14.97 | 14.97 | 0.0 (0.0%) | 35,400 |
14 Aug 2002 | USD | 15.2 | 15.2 | 14.4 | 14.97 | 14.97 | -0.18 (-1.19%) | 62,200 |
13 Aug 2002 | USD | 15.5 | 15.65 | 15.15 | 15.15 | 15.15 | -0.35 (-2.26%) | 97,300 |
12 Aug 2002 | USD | 15.94 | 15.95 | 15.1 | 15.5 | 15.5 | -0.49 (-3.06%) | 70,500 |
9 Aug 2002 | USD | 15.9 | 16.07 | 15.7 | 15.99 | 15.99 | -0.02 (-0.12%) | 17,000 |
8 Aug 2002 | USD | 15.55 | 16.05 | 15.41 | 16.01 | 16.01 | +0.49 (+3.16%) | 67,400 |
7 Aug 2002 | USD | 14.6 | 15.7 | 14.53 | 15.52 | 15.52 | +1.02 (+7.03%) | 101,100 |
6 Aug 2002 | USD | 14.2 | 15 | 14.18 | 14.5 | 14.5 | +0.39 (+2.76%) | 58,200 |
5 Aug 2002 | USD | 14.02 | 14.62 | 13.95 | 14.11 | 14.11 | +0.04 (+0.28%) | 44,300 |
2 Aug 2002 | USD | 14.05 | 14.5 | 14.05 | 14.07 | 14.07 | -0.05 (-0.35%) | 60,100 |
1 Aug 2002 | USD | 14 | 14.39 | 14 | 14.12 | 14.12 | +0.12 (+0.86%) | 57,800 |