Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2002 | USD | 17.71 | 17.9 | 17.54 | 17.61 | 17.61 | +0.04 (+0.23%) | 44,300 |
16 May 2002 | USD | 17.79 | 17.99 | 17.17 | 17.57 | 17.57 | -0.09 (-0.51%) | 64,000 |
15 May 2002 | USD | 17.6 | 18.25 | 16.96 | 17.66 | 17.66 | -0.34 (-1.89%) | 43,200 |
14 May 2002 | USD | 17.95 | 18.5 | 17.75 | 18 | 18 | +0.07 (+0.39%) | 54,600 |
13 May 2002 | USD | 17.2 | 17.93 | 16.71 | 17.93 | 17.93 | +0.79 (+4.61%) | 37,000 |
10 May 2002 | USD | 17.44 | 17.45 | 17.04 | 17.14 | 17.14 | -0.07 (-0.41%) | 32,500 |
9 May 2002 | USD | 17.45 | 17.89 | 17.191 | 17.21 | 17.21 | -0.4 (-2.27%) | 65,700 |
8 May 2002 | USD | 17.27 | 18 | 16.85 | 17.61 | 17.61 | +0.51 (+2.98%) | 235,300 |
7 May 2002 | USD | 17.1 | 17.4 | 16.9 | 17.1 | 17.1 | +0.12 (+0.71%) | 32,300 |
6 May 2002 | USD | 16.51 | 17.1 | 16.51 | 16.98 | 16.98 | +0.23 (+1.37%) | 109,900 |
3 May 2002 | USD | 17.05 | 17.05 | 16.06 | 16.75 | 16.75 | -0.15 (-0.89%) | 67,200 |
2 May 2002 | USD | 17.1 | 17.25 | 16.89 | 16.9 | 16.9 | -0.15 (-0.88%) | 94,200 |
1 May 2002 | USD | 16 | 18.49 | 15.98 | 17.05 | 17.05 | +0.9 (+5.57%) | 147,100 |
30 Apr 2002 | USD | 15.93 | 16.24 | 15.8 | 16.15 | 16.15 | +0.03 (+0.19%) | 116,000 |
29 Apr 2002 | USD | 15.97 | 16.24 | 15.82 | 16.12 | 16.12 | +0.22 (+1.38%) | 33,500 |
26 Apr 2002 | USD | 16 | 16.12 | 15.82 | 15.9 | 15.9 | -0.1 (-0.63%) | 35,400 |
25 Apr 2002 | USD | 15.8 | 16.019 | 15.68 | 16 | 16 | +0.22 (+1.39%) | 14,700 |
24 Apr 2002 | USD | 15.75 | 15.8 | 15.61 | 15.78 | 15.78 | +0.18 (+1.15%) | 19,100 |
23 Apr 2002 | USD | 15.4 | 15.65 | 15.35 | 15.6 | 15.6 | -0.05 (-0.32%) | 10,500 |
22 Apr 2002 | USD | 15.75 | 16 | 15.52 | 15.65 | 15.65 | -0.1 (-0.63%) | 19,200 |
19 Apr 2002 | USD | 15.92 | 16.12 | 15.72 | 15.75 | 15.75 | -0.259 (-1.62%) | 33,800 |
18 Apr 2002 | USD | 15.81 | 16.01 | 15.81 | 16.009 | 16.009 | +0.139 (+0.88%) | 33,500 |
17 Apr 2002 | USD | 15.67 | 15.89 | 15.35 | 15.87 | 15.87 | -0.12 (-0.75%) | 7,500 |
16 Apr 2002 | USD | 15.55 | 16 | 15.4 | 15.99 | 15.99 | +0.48 (+3.09%) | 88,700 |
15 Apr 2002 | USD | 15.48 | 15.6 | 15.35 | 15.51 | 15.51 | +0.01 (+0.06%) | 29,800 |
12 Apr 2002 | USD | 15.55 | 15.55 | 15.3 | 15.5 | 15.5 | -0.048 (-0.31%) | 56,500 |
11 Apr 2002 | USD | 15.06 | 15.63 | 15 | 15.548 | 15.548 | -0.001 (-0.01%) | 100,700 |
10 Apr 2002 | USD | 15.39 | 15.55 | 15.05 | 15.549 | 15.549 | +0.159 (+1.03%) | 31,900 |
9 Apr 2002 | USD | 14.91 | 15.47 | 14.91 | 15.39 | 15.39 | +0.09 (+0.59%) | 10,000 |
8 Apr 2002 | USD | 15.47 | 15.47 | 14.99 | 15.3 | 15.3 | 0.0 (0.0%) | 13,400 |