Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2002 | USD | 15.78 | 15.8 | 15.38 | 15.58 | 5.1933 | -0.2 (-1.27%) | 792,000 |
15 Jan 2002 | USD | 15.6 | 15.98 | 15.6 | 15.78 | 5.26 | +0.58 (+3.82%) | 743,100 |
14 Jan 2002 | USD | 15.36 | 15.5 | 14.98 | 15.2 | 5.0667 | -0.41 (-2.63%) | 564,300 |
11 Jan 2002 | USD | 15.86 | 16.21 | 15.4 | 15.61 | 5.2033 | -0.25 (-1.58%) | 502,800 |
10 Jan 2002 | USD | 15.48 | 16.005 | 14.73 | 15.86 | 5.2867 | +0.4 (+2.59%) | 986,100 |
9 Jan 2002 | USD | 15.8 | 16.4 | 15.42 | 15.46 | 5.1533 | -0.27 (-1.72%) | 1,823,100 |
8 Jan 2002 | USD | 16.05 | 16.05 | 15.04 | 15.73 | 5.2433 | -0.43 (-2.66%) | 1,421,100 |
7 Jan 2002 | USD | 16.5 | 16.5 | 16.15 | 16.16 | 5.3867 | +0.26 (+1.64%) | 513,900 |
4 Jan 2002 | USD | 15.95 | 16.43 | 15.8 | 15.9 | 5.3 | +0.1 (+0.63%) | 1,055,400 |
3 Jan 2002 | USD | 15.4 | 15.85 | 15.36 | 15.8 | 5.2667 | +0.4 (+2.60%) | 1,026,300 |
2 Jan 2002 | USD | 14.9 | 15.4 | 14.66 | 15.4 | 5.1333 | +0.78 (+5.34%) | 751,500 |
1 Jan 2002 | USD | 14.62 | 14.62 | 14.62 | 14.62 | 4.8733 | 0.0 (0.0%) | 0 |
31 Dec 2001 | USD | 14.7 | 15.05 | 14.61 | 14.62 | 4.8733 | -0.11 (-0.75%) | 1,167,600 |
28 Dec 2001 | USD | 14.61 | 14.73 | 14.37 | 14.73 | 4.91 | +0.13 (+0.89%) | 1,077,900 |
27 Dec 2001 | USD | 13.98 | 14.7 | 13.96 | 14.6 | 4.8667 | +0.61 (+4.36%) | 895,500 |
26 Dec 2001 | USD | 13.74 | 14.1 | 13.71 | 13.99 | 4.6633 | +0.25 (+1.82%) | 678,600 |
25 Dec 2001 | USD | 13.74 | 13.74 | 13.74 | 13.74 | 4.58 | 0.0 (0.0%) | 0 |
24 Dec 2001 | USD | 13.45 | 13.74 | 13.45 | 13.74 | 4.58 | +0.34 (+2.54%) | 357,000 |
21 Dec 2001 | USD | 13 | 13.44 | 12.84 | 13.4 | 4.4667 | +0.36 (+2.76%) | 987,600 |
20 Dec 2001 | USD | 13.4 | 13.4 | 13.01 | 13.04 | 4.3467 | -0.38 (-2.83%) | 893,400 |
19 Dec 2001 | USD | 13.01 | 13.75 | 13.01 | 13.42 | 4.4733 | +0.41 (+3.15%) | 808,200 |
18 Dec 2001 | USD | 13.4 | 13.4 | 12.95 | 13.01 | 4.3367 | -0.21 (-1.59%) | 702,600 |
17 Dec 2001 | USD | 12.85 | 13.6 | 12.8 | 13.22 | 4.4067 | +0.37 (+2.88%) | 1,235,400 |
14 Dec 2001 | USD | 12.97 | 12.97 | 12.5 | 12.85 | 4.2833 | -0.02 (-0.16%) | 1,007,100 |
13 Dec 2001 | USD | 12.8 | 13 | 12.65 | 12.87 | 4.29 | -0.01 (-0.08%) | 495,000 |
12 Dec 2001 | USD | 13.35 | 13.4 | 12.65 | 12.88 | 4.2933 | -0.5 (-3.74%) | 589,200 |
11 Dec 2001 | USD | 13.4 | 13.63 | 13.25 | 13.38 | 4.46 | +0.08 (+0.60%) | 311,700 |
10 Dec 2001 | USD | 13.73 | 13.73 | 12.85 | 13.3 | 4.4333 | -0.53 (-3.83%) | 947,700 |
7 Dec 2001 | USD | 13.94 | 14.04 | 13.7 | 13.83 | 4.61 | -0.12 (-0.86%) | 308,100 |
6 Dec 2001 | USD | 14.15 | 14.15 | 13.94 | 13.95 | 4.65 | -0.26 (-1.83%) | 563,400 |