Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2002 | USD | 16.46 | 17 | 16.05 | 16.99 | 16.99 | +0.49 (+2.97%) | 223,600 |
8 Aug 2002 | USD | 15.58 | 16.5 | 15.4001 | 16.5 | 16.5 | +0.921 (+5.91%) | 117,400 |
7 Aug 2002 | USD | 15.38 | 15.6 | 15.27 | 15.579 | 15.579 | +0.129 (+0.83%) | 51,700 |
6 Aug 2002 | USD | 15.31 | 15.74 | 15.31 | 15.45 | 15.45 | 0.0 (0.0%) | 37,420 |
5 Aug 2002 | USD | 14.99 | 15.49 | 14.99 | 15.45 | 15.45 | +0.47 (+3.14%) | 65,666 |
2 Aug 2002 | USD | 15.21 | 15.52 | 14.98 | 14.98 | 14.98 | -0.27 (-1.77%) | 23,900 |
1 Aug 2002 | USD | 15.42 | 15.42 | 15.15 | 15.25 | 15.25 | -0.16 (-1.04%) | 20,000 |
31 Jul 2002 | USD | 16 | 16 | 15.4 | 15.41 | 15.41 | -0.59 (-3.69%) | 50,300 |
30 Jul 2002 | USD | 15.67 | 16.09 | 15.26 | 16 | 16 | +0.37 (+2.37%) | 160,900 |
29 Jul 2002 | USD | 15.6 | 15.63 | 15.27 | 15.63 | 15.63 | +0.1 (+0.64%) | 87,400 |
26 Jul 2002 | USD | 15.43 | 15.58 | 15.16 | 15.53 | 15.53 | +0.07 (+0.45%) | 61,200 |
25 Jul 2002 | USD | 15.28 | 15.49 | 15.15 | 15.46 | 15.46 | +0.18 (+1.18%) | 77,000 |
24 Jul 2002 | USD | 14.65 | 15.4 | 14.6 | 15.28 | 15.28 | +0.399 (+2.68%) | 102,000 |
23 Jul 2002 | USD | 15.25 | 15.25 | 14.26 | 14.881 | 14.881 | -0.749 (-4.79%) | 61,000 |
22 Jul 2002 | USD | 15.65 | 16 | 15.4 | 15.63 | 15.63 | -0.18 (-1.14%) | 33,800 |
19 Jul 2002 | USD | 16 | 16.24 | 15.8 | 15.81 | 15.81 | -0.18 (-1.13%) | 16,900 |
18 Jul 2002 | USD | 16.44 | 17.25 | 15.93 | 15.99 | 15.99 | -0.86 (-5.10%) | 47,200 |
17 Jul 2002 | USD | 15.35 | 17.19 | 15.01 | 16.85 | 16.85 | +1.47 (+9.56%) | 49,600 |
16 Jul 2002 | USD | 15.7 | 15.99 | 14.7 | 15.38 | 15.38 | -0.79 (-4.89%) | 54,400 |
15 Jul 2002 | USD | 15.68 | 16.4 | 14.5 | 16.17 | 16.17 | +0.63 (+4.05%) | 114,200 |
12 Jul 2002 | USD | 16.66 | 17.25 | 15.35 | 15.54 | 15.54 | -0.76 (-4.66%) | 66,600 |
11 Jul 2002 | USD | 17.28 | 17.5 | 15.71 | 16.3 | 16.3 | -0.97 (-5.62%) | 114,000 |
10 Jul 2002 | USD | 17.35 | 17.75 | 17.14 | 17.27 | 17.27 | -0.19 (-1.09%) | 47,200 |
9 Jul 2002 | USD | 17.66 | 18 | 17.45 | 17.46 | 17.46 | -0.34 (-1.91%) | 40,300 |
8 Jul 2002 | USD | 18 | 18.21 | 17.75 | 17.8 | 17.8 | -0.2 (-1.11%) | 47,100 |
5 Jul 2002 | USD | 17.94 | 18 | 17.85 | 18 | 18 | +0.19 (+1.07%) | 9,900 |
4 Jul 2002 | USD | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.0 (0.0%) | 0 |
3 Jul 2002 | USD | 17.75 | 18 | 17.62 | 17.81 | 17.81 | -0.19 (-1.06%) | 46,400 |
2 Jul 2002 | USD | 17.99 | 18.68 | 17.46 | 18 | 18 | -0.25 (-1.37%) | 63,500 |
1 Jul 2002 | USD | 18 | 18.55 | 17.15 | 18.25 | 18.25 | -0.23 (-1.24%) | 126,300 |