Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2002 | USD | 16 | 16 | 15.43 | 15.53 | 15.53 | -0.46 (-2.88%) | 23,303 |
22 Jul 2002 | USD | 15.77 | 16.02 | 15.4 | 15.99 | 15.99 | +0.23 (+1.46%) | 50,101 |
19 Jul 2002 | USD | 15.54 | 16 | 15.47 | 15.76 | 15.76 | +0.29 (+1.87%) | 28,500 |
18 Jul 2002 | USD | 15.6 | 16 | 15.47 | 15.47 | 15.47 | -0.56 (-3.49%) | 17,700 |
17 Jul 2002 | USD | 15.79 | 16.05 | 15.72 | 16.03 | 16.03 | +0.39 (+2.49%) | 15,100 |
16 Jul 2002 | USD | 15.47 | 15.79 | 15.47 | 15.64 | 15.64 | +0.04 (+0.26%) | 17,400 |
15 Jul 2002 | USD | 15.48 | 15.6 | 15.4 | 15.6 | 15.6 | +0.16 (+1.04%) | 16,100 |
12 Jul 2002 | USD | 15.32 | 15.7 | 15.25 | 15.44 | 15.44 | +0.03 (+0.19%) | 17,200 |
11 Jul 2002 | USD | 15.89 | 16 | 15.3 | 15.41 | 15.41 | -0.5 (-3.14%) | 77,500 |
10 Jul 2002 | USD | 16.49 | 16.55 | 15.91 | 15.91 | 15.91 | -0.4 (-2.45%) | 70,000 |
9 Jul 2002 | USD | 16.75 | 16.8 | 16.28 | 16.31 | 16.31 | -0.07 (-0.43%) | 88,700 |
8 Jul 2002 | USD | 16.74 | 16.75 | 16.35 | 16.38 | 16.38 | -0.14 (-0.85%) | 19,200 |
5 Jul 2002 | USD | 16.59 | 16.74 | 16.28 | 16.52 | 16.52 | +0.27 (+1.66%) | 4,900 |
4 Jul 2002 | USD | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.0 (0.0%) | 0 |
3 Jul 2002 | USD | 16.28 | 16.59 | 16.15 | 16.25 | 16.25 | -0.09 (-0.55%) | 8,000 |
2 Jul 2002 | USD | 16.82 | 16.82 | 16.34 | 16.34 | 16.34 | -0.28 (-1.68%) | 19,800 |
1 Jul 2002 | USD | 16.185 | 16.81 | 16.05 | 16.62 | 16.62 | +0.22 (+1.34%) | 18,600 |
28 Jun 2002 | USD | 16.21 | 16.65 | 15.96 | 16.4 | 16.4 | +0.58 (+3.67%) | 190,200 |
27 Jun 2002 | USD | 15.89 | 16.4 | 15.53 | 15.82 | 15.82 | +0.03 (+0.19%) | 34,700 |
26 Jun 2002 | USD | 15.89 | 16.37 | 15.24 | 15.79 | 15.79 | -0.1 (-0.63%) | 41,700 |
25 Jun 2002 | USD | 16.69 | 16.94 | 15.82 | 15.89 | 15.89 | -0.33 (-2.03%) | 16,000 |
24 Jun 2002 | USD | 16.2 | 16.64 | 16.2 | 16.22 | 16.22 | +0.02 (+0.12%) | 22,800 |
21 Jun 2002 | USD | 16.04 | 16.59 | 15.93 | 16.2 | 16.2 | 0.0 (0.0%) | 28,300 |
20 Jun 2002 | USD | 15.65 | 16.78 | 15.65 | 16.2 | 16.2 | +0.271 (+1.70%) | 24,900 |
19 Jun 2002 | USD | 16.78 | 16.82 | 15.57 | 15.929 | 15.929 | -0.851 (-5.07%) | 25,800 |
18 Jun 2002 | USD | 16.44 | 16.78 | 16.4 | 16.78 | 16.78 | +0.43 (+2.63%) | 8,500 |
17 Jun 2002 | USD | 16.5 | 16.9 | 15.9 | 16.35 | 16.35 | -0.15 (-0.91%) | 20,200 |
14 Jun 2002 | USD | 16.52 | 16.59 | 16.13 | 16.5 | 16.5 | -0.03 (-0.18%) | 26,600 |
13 Jun 2002 | USD | 16.54 | 16.84 | 16.5 | 16.53 | 16.53 | -0.17 (-1.02%) | 20,300 |
12 Jun 2002 | USD | 16.86 | 16.86 | 16.36 | 16.7 | 16.7 | +0.34 (+2.08%) | 25,400 |