Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2002 | USD | 14.61 | 15.06 | 14.58 | 14.8 | 14.8 | +0.01 (+0.07%) | 182,800 |
12 Feb 2002 | USD | 14.96 | 15.09 | 14.55 | 14.79 | 14.79 | -0.15 (-1.00%) | 242,700 |
11 Feb 2002 | USD | 15.115 | 15.26 | 14.5 | 14.94 | 14.94 | -0.2 (-1.32%) | 149,100 |
8 Feb 2002 | USD | 15 | 15.14 | 14.37 | 15.14 | 15.14 | +0.38 (+2.57%) | 196,300 |
7 Feb 2002 | USD | 14.15 | 15.21 | 14.02 | 14.76 | 14.76 | +0.57 (+4.02%) | 326,800 |
6 Feb 2002 | USD | 15.01 | 15.25 | 13.86 | 14.19 | 14.19 | -0.92 (-6.09%) | 605,200 |
5 Feb 2002 | USD | 15.06 | 15.33 | 14.78 | 15.11 | 15.11 | +0.01 (+0.07%) | 379,200 |
4 Feb 2002 | USD | 15.5 | 15.61 | 14.79 | 15.1 | 15.1 | -0.59 (-3.76%) | 355,900 |
1 Feb 2002 | USD | 15.65 | 16.05 | 15.4 | 15.69 | 15.69 | +0.18 (+1.16%) | 726,800 |
31 Jan 2002 | USD | 15.45 | 15.65 | 15.21 | 15.51 | 15.51 | +0.1 (+0.65%) | 285,600 |
30 Jan 2002 | USD | 15.26 | 15.55 | 14.6 | 15.41 | 15.41 | +0.15 (+0.98%) | 262,500 |
29 Jan 2002 | USD | 15.74 | 15.74 | 14.91 | 15.26 | 15.26 | -0.41 (-2.62%) | 280,400 |
28 Jan 2002 | USD | 15.21 | 15.7493 | 15.2 | 15.67 | 15.67 | +0.51 (+3.36%) | 561,900 |
25 Jan 2002 | USD | 15.25 | 15.65 | 15.04 | 15.16 | 15.16 | -0.1 (-0.66%) | 278,000 |
24 Jan 2002 | USD | 15.28 | 15.75 | 15.21 | 15.26 | 15.26 | +0.21 (+1.40%) | 566,200 |
23 Jan 2002 | USD | 15.24 | 15.25 | 14.9 | 15.0499 | 15.0499 | -0.15 (-0.99%) | 819,900 |
22 Jan 2002 | USD | 15.29 | 15.65 | 14.8 | 15.2 | 15.2 | +0.12 (+0.80%) | 880,800 |
21 Jan 2002 | USD | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.0 (0.0%) | 0 |
18 Jan 2002 | USD | 15.89 | 16.05 | 14.55 | 15.08 | 15.08 | +0.59 (+4.07%) | 2,799,700 |
17 Jan 2002 | USD | 13.81 | 14.5 | 13.81 | 14.49 | 14.49 | +0.94 (+6.94%) | 568,100 |
16 Jan 2002 | USD | 13.19 | 13.75 | 12.98 | 13.55 | 13.55 | +0.29 (+2.19%) | 568,000 |
15 Jan 2002 | USD | 13.05 | 13.26 | 12.91 | 13.26 | 13.26 | +0.16 (+1.22%) | 239,100 |
14 Jan 2002 | USD | 12.98 | 13.37 | 12.95 | 13.1 | 13.1 | +0.1 (+0.77%) | 600,500 |
11 Jan 2002 | USD | 13.91 | 14 | 13 | 13 | 13 | -0.99 (-7.08%) | 223,100 |
10 Jan 2002 | USD | 13.38 | 14 | 13.38 | 13.99 | 13.99 | +0.59 (+4.40%) | 151,900 |
9 Jan 2002 | USD | 12.58 | 13.79 | 12.58 | 13.4 | 13.4 | +0.77 (+6.10%) | 258,300 |
8 Jan 2002 | USD | 12.93 | 13.09 | 12.55 | 12.63 | 12.63 | -0.33 (-2.55%) | 599,700 |
7 Jan 2002 | USD | 13.75 | 14.25 | 12.95 | 12.96 | 12.96 | -0.79 (-5.75%) | 413,700 |
4 Jan 2002 | USD | 13.78 | 13.9 | 13.55 | 13.75 | 13.75 | -0.07 (-0.51%) | 467,900 |
3 Jan 2002 | USD | 13.91 | 14.34 | 13.76 | 13.82 | 13.82 | -0.16 (-1.14%) | 279,400 |