Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2002 | USD | 18.65 | 19.5025 | 18.31 | 19.04 | 12.6933 | +0.24 (+1.28%) | 81,300 |
14 May 2002 | USD | 18.2 | 19.25 | 18 | 18.8 | 12.5333 | +0.51 (+2.79%) | 55,650 |
13 May 2002 | USD | 17.25 | 18.29 | 16.71 | 18.29 | 12.1933 | +1.09 (+6.34%) | 154,650 |
10 May 2002 | USD | 18 | 18 | 17.13 | 17.2 | 11.4667 | -0.8 (-4.44%) | 117,900 |
9 May 2002 | USD | 18.42 | 18.42 | 17.99 | 18 | 12 | -0.05 (-0.28%) | 46,500 |
8 May 2002 | USD | 18.05 | 18.41 | 18 | 18.05 | 12.0333 | +0.05 (+0.28%) | 61,200 |
7 May 2002 | USD | 18.06 | 18.3 | 18 | 18 | 12 | -0.34 (-1.85%) | 117,450 |
6 May 2002 | USD | 18.15 | 18.78 | 18 | 18.34 | 12.2267 | +0.1 (+0.55%) | 71,850 |
3 May 2002 | USD | 17.8 | 18.57 | 17.6 | 18.24 | 12.16 | +0.09 (+0.50%) | 99,900 |
2 May 2002 | USD | 17.15 | 18.25 | 16.99 | 18.15 | 12.1 | +1.11 (+6.51%) | 170,850 |
1 May 2002 | USD | 16.8 | 17.04 | 16.65 | 17.04 | 11.36 | +0.21 (+1.25%) | 51,150 |
30 Apr 2002 | USD | 16.85 | 17.2 | 16.75 | 16.83 | 11.22 | -0.14 (-0.82%) | 133,350 |
29 Apr 2002 | USD | 16.35 | 17 | 16.2 | 16.97 | 11.3133 | +0.47 (+2.85%) | 107,400 |
26 Apr 2002 | USD | 18.44 | 18.45 | 16.25 | 16.5 | 11 | -1.651 (-9.10%) | 439,800 |
25 Apr 2002 | USD | 18.855 | 18.855 | 17.5 | 18.151 | 12.1007 | -0.749 (-3.96%) | 403,950 |
24 Apr 2002 | USD | 19 | 19.1 | 18.76 | 18.9 | 12.6 | +0.2 (+1.07%) | 122,700 |
23 Apr 2002 | USD | 19.68 | 19.68 | 18.7 | 18.7 | 12.4667 | -0.75 (-3.86%) | 36,000 |
22 Apr 2002 | USD | 19.31 | 19.83 | 19.1 | 19.45 | 12.9667 | +0.19 (+0.99%) | 220,500 |
19 Apr 2002 | USD | 19.1 | 19.27 | 18.8 | 19.26 | 12.84 | -0.07 (-0.36%) | 55,200 |
18 Apr 2002 | USD | 20 | 20 | 19.05 | 19.33 | 12.8867 | -0.62 (-3.11%) | 372,300 |
17 Apr 2002 | USD | 19.59 | 20.05 | 19.39 | 19.95 | 13.3 | +0.5 (+2.57%) | 259,200 |
16 Apr 2002 | USD | 19.3 | 20.38 | 19.3 | 19.45 | 12.9667 | +0.2 (+1.04%) | 229,950 |
15 Apr 2002 | USD | 19.25 | 19.94 | 19.1 | 19.25 | 12.8333 | +0.1 (+0.52%) | 291,750 |
12 Apr 2002 | USD | 19.2 | 19.2 | 19 | 19.15 | 12.7667 | +0.1 (+0.52%) | 466,050 |
11 Apr 2002 | USD | 19 | 19.3 | 18.9 | 19.05 | 12.7 | +0.1 (+0.53%) | 620,100 |
10 Apr 2002 | USD | 19 | 19.05 | 18.65 | 18.95 | 12.6333 | 0.0 (0.0%) | 268,350 |
9 Apr 2002 | USD | 18.63 | 18.98 | 18.25 | 18.95 | 12.6333 | +0.37 (+1.99%) | 76,800 |
8 Apr 2002 | USD | 18.66 | 18.7 | 17.25 | 18.58 | 12.3867 | -0.12 (-0.64%) | 86,700 |
5 Apr 2002 | USD | 18.95 | 19.13 | 18.55 | 18.7 | 12.4667 | -0.29 (-1.53%) | 75,900 |
4 Apr 2002 | USD | 17.8 | 19 | 17.52 | 18.99 | 12.66 | +1.39 (+7.90%) | 171,300 |