Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2002 | USD | 15.94 | 16.44 | 15.77 | 16.37 | 16.37 | +0.43 (+2.70%) | 23,400 |
25 Feb 2002 | USD | 15.89 | 16 | 15.05 | 15.94 | 15.94 | -0.11 (-0.69%) | 21,200 |
22 Feb 2002 | USD | 15.5 | 16.1 | 15.02 | 16.05 | 16.05 | +1.06 (+7.07%) | 41,200 |
21 Feb 2002 | USD | 16.1 | 16.1 | 14.97 | 14.9898 | 14.9898 | -1.06 (-6.61%) | 35,600 |
20 Feb 2002 | USD | 16.1 | 16.15 | 15.93 | 16.05 | 16.05 | +0.3 (+1.90%) | 131,100 |
19 Feb 2002 | USD | 15.81 | 16.1 | 15.55 | 15.75 | 15.75 | -0.17 (-1.07%) | 49,200 |
18 Feb 2002 | USD | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.0 (0.0%) | 0 |
15 Feb 2002 | USD | 15.79 | 16.19 | 15.78 | 15.92 | 15.92 | -0.03 (-0.19%) | 40,800 |
14 Feb 2002 | USD | 16.04 | 16.3 | 15.9 | 15.95 | 15.95 | -0.13 (-0.81%) | 121,100 |
13 Feb 2002 | USD | 16.01 | 16.5 | 16.01 | 16.08 | 16.08 | -0.02 (-0.12%) | 451,700 |
12 Feb 2002 | USD | 16.31 | 16.31 | 16.03 | 16.1 | 16.1 | -0.4 (-2.42%) | 650,100 |
11 Feb 2002 | USD | 16.2 | 16.6 | 16.11 | 16.5 | 16.5 | +0.25 (+1.54%) | 12,700 |
8 Feb 2002 | USD | 16.15 | 16.25 | 16.1 | 16.25 | 16.25 | +0.1 (+0.62%) | 21,100 |
7 Feb 2002 | USD | 16.37 | 16.43 | 16.13 | 16.15 | 16.15 | -0.22 (-1.34%) | 62,900 |
6 Feb 2002 | USD | 16.2 | 16.5 | 15.9 | 16.37 | 16.37 | +0.27 (+1.68%) | 58,800 |
5 Feb 2002 | USD | 16.2 | 16.2 | 15.76 | 16.1 | 16.1 | +0.1 (+0.63%) | 86,900 |
4 Feb 2002 | USD | 16.05 | 16.19 | 15.67 | 16 | 16 | -0.05 (-0.31%) | 528,600 |
1 Feb 2002 | USD | 16.18 | 16.18 | 16 | 16.05 | 16.05 | 0.0 (0.0%) | 102,000 |
31 Jan 2002 | USD | 15.95 | 16.2273 | 15.95 | 16.05 | 16.05 | -0.2 (-1.23%) | 230,900 |
30 Jan 2002 | USD | 16.24 | 16.25 | 15.95 | 16.25 | 16.25 | +0.3 (+1.88%) | 133,200 |
29 Jan 2002 | USD | 16.14 | 16.14 | 15.93 | 15.95 | 15.95 | -0.16 (-0.99%) | 86,000 |
28 Jan 2002 | USD | 16.26 | 16.4 | 15.85 | 16.11 | 16.11 | +0.11 (+0.69%) | 103,700 |
25 Jan 2002 | USD | 16.055 | 16.2 | 15.9015 | 16 | 16 | 0.0 (0.0%) | 81,400 |
24 Jan 2002 | USD | 15.53 | 16.23 | 15.52 | 16 | 16 | +0.08 (+0.50%) | 88,600 |
23 Jan 2002 | USD | 15.52 | 15.98 | 15.52 | 15.92 | 15.92 | +0.32 (+2.05%) | 28,100 |
22 Jan 2002 | USD | 15.51 | 15.75 | 15.5 | 15.6 | 15.6 | -0.05 (-0.32%) | 29,100 |
21 Jan 2002 | USD | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.0 (0.0%) | 0 |
18 Jan 2002 | USD | 15.47 | 15.76 | 15.47 | 15.65 | 15.65 | -0.05 (-0.32%) | 58,600 |
17 Jan 2002 | USD | 15.25 | 15.75 | 15.25 | 15.7 | 15.7 | +0.08 (+0.51%) | 55,000 |
16 Jan 2002 | USD | 15.41 | 15.74 | 15.3 | 15.62 | 15.62 | +0.1 (+0.64%) | 105,000 |