Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2002 | USD | 22.89 | 24.6 | 22.63 | 24.04 | 16.0267 | +1.12 (+4.89%) | 1,498,980 |
13 Aug 2002 | USD | 21.47 | 23.21 | 21.37 | 22.92 | 15.28 | +1.44 (+6.70%) | 1,145,319 |
12 Aug 2002 | USD | 21.5 | 21.75 | 21.2 | 21.48 | 14.32 | -0.12 (-0.56%) | 219,108 |
9 Aug 2002 | USD | 21.72 | 22.12 | 21.49 | 21.6 | 14.4 | -0.39 (-1.77%) | 437,625 |
8 Aug 2002 | USD | 21 | 22.19 | 20.4 | 21.99 | 14.66 | +0.81 (+3.82%) | 746,931 |
7 Aug 2002 | USD | 20.47 | 21.39 | 20.45 | 21.18 | 14.12 | +1.18 (+5.90%) | 691,884 |
6 Aug 2002 | USD | 19.7 | 20.93 | 19.7 | 20 | 13.3333 | +0.49 (+2.51%) | 649,659 |
5 Aug 2002 | USD | 20.19 | 20.2 | 19.36 | 19.51 | 13.0067 | -0.59 (-2.94%) | 851,587 |
2 Aug 2002 | USD | 20.6 | 20.6 | 19.9 | 20.1 | 13.4 | -0.49 (-2.38%) | 610,007 |
1 Aug 2002 | USD | 20.7 | 20.92 | 20 | 20.59 | 13.7267 | -0.15 (-0.72%) | 522,903 |
31 Jul 2002 | USD | 21 | 21 | 19.8 | 20.74 | 13.8267 | -0.79 (-3.67%) | 815,528 |
30 Jul 2002 | USD | 19.93 | 21.54 | 19.75 | 21.53 | 14.3533 | +1.41 (+7.01%) | 841,432 |
29 Jul 2002 | USD | 18.81 | 20.24 | 18.8 | 20.12 | 13.4133 | +1.32 (+7.02%) | 649,611 |
26 Jul 2002 | USD | 18.71 | 18.91 | 18 | 18.8 | 12.5333 | +0.43 (+2.34%) | 375,450 |
25 Jul 2002 | USD | 18.9 | 19.48 | 17.88 | 18.37 | 12.2467 | -1.01 (-5.21%) | 533,132 |
24 Jul 2002 | USD | 18.1 | 19.55 | 17.6 | 19.38 | 12.92 | +1.04 (+5.67%) | 812,689 |
23 Jul 2002 | USD | 18.51 | 18.98 | 18.16 | 18.34 | 12.2267 | +0.66 (+3.73%) | 1,208,188 |
22 Jul 2002 | USD | 17.37 | 18.07 | 16.71 | 17.68 | 11.7867 | +0.23 (+1.32%) | 843,695 |
19 Jul 2002 | USD | 17.58 | 17.65 | 16.09 | 17.45 | 11.6333 | -0.14 (-0.80%) | 1,082,000 |
18 Jul 2002 | USD | 18.96 | 19.03 | 17.58 | 17.59 | 11.7267 | -1.35 (-7.13%) | 380,900 |
17 Jul 2002 | USD | 19.57 | 20.01 | 18.66 | 18.94 | 12.6267 | -0.38 (-1.97%) | 436,000 |
16 Jul 2002 | USD | 18.53 | 19.83 | 18.22 | 19.32 | 12.88 | +0.68 (+3.65%) | 891,400 |
15 Jul 2002 | USD | 18.33 | 18.95 | 17.31 | 18.64 | 12.4267 | +0.09 (+0.49%) | 793,000 |
12 Jul 2002 | USD | 17.83 | 18.75 | 17.76 | 18.55 | 12.3667 | +0.57 (+3.17%) | 684,700 |
11 Jul 2002 | USD | 18.09 | 18.2 | 17.3 | 17.98 | 11.9867 | -0.25 (-1.37%) | 1,306,600 |
10 Jul 2002 | USD | 18.15 | 18.49 | 17.73 | 18.23 | 12.1533 | +0.09 (+0.50%) | 574,500 |
9 Jul 2002 | USD | 18 | 18.45 | 17.68 | 18.14 | 12.0933 | +0.14 (+0.78%) | 831,800 |
8 Jul 2002 | USD | 19.07 | 19.59 | 17.91 | 18 | 12 | -1.01 (-5.31%) | 609,600 |
5 Jul 2002 | USD | 18.14 | 19.23 | 18.13 | 19.01 | 12.6733 | +0.93 (+5.14%) | 319,500 |
4 Jul 2002 | USD | 18.08 | 18.08 | 18.08 | 18.08 | 12.0533 | 0.0 (0.0%) | 0 |