Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2002 | USD | 15.06 | 15.45 | 13.44 | 14.17 | 14.17 | -0.55 (-3.74%) | 2,973,738 |
6 Aug 2002 | USD | 13.46 | 15 | 13.37 | 14.72 | 14.72 | +1.82 (+14.11%) | 2,395,888 |
5 Aug 2002 | USD | 13.74 | 13.98 | 12.86 | 12.9 | 12.9 | -1.21 (-8.58%) | 2,028,094 |
2 Aug 2002 | USD | 14.42 | 14.74 | 13.61 | 14.11 | 14.11 | -0.38 (-2.62%) | 1,628,944 |
1 Aug 2002 | USD | 15.09 | 15.47 | 14.26 | 14.49 | 14.49 | -0.63 (-4.17%) | 2,563,812 |
31 Jul 2002 | USD | 16.2 | 16.2 | 14.72 | 15.12 | 15.12 | -0.72 (-4.55%) | 6,088,704 |
30 Jul 2002 | USD | 14.98 | 15.86 | 14.56 | 15.8402 | 15.8402 | +0.8 (+5.32%) | 3,964,153 |
29 Jul 2002 | USD | 14.5 | 15.05 | 14.19 | 15.04 | 15.04 | +0.82 (+5.77%) | 3,308,084 |
26 Jul 2002 | USD | 14.38 | 14.65 | 13.86 | 14.22 | 14.22 | +0.12 (+0.85%) | 1,615,347 |
25 Jul 2002 | USD | 14.46 | 14.86 | 13.8 | 14.1 | 14.1 | -0.59 (-4.02%) | 2,214,455 |
24 Jul 2002 | USD | 14.19 | 14.74 | 13.57 | 14.69 | 14.69 | +0.4 (+2.80%) | 2,468,429 |
23 Jul 2002 | USD | 15 | 15.24 | 14.27 | 14.29 | 14.29 | -0.13 (-0.90%) | 3,090,089 |
22 Jul 2002 | USD | 14 | 15.05 | 13.85 | 14.42 | 14.42 | +0.44 (+3.15%) | 3,733,589 |
19 Jul 2002 | USD | 13.27 | 14.33 | 13.1 | 13.98 | 13.98 | +0.41 (+3.02%) | 1,938,600 |
18 Jul 2002 | USD | 14.34 | 14.88 | 13.43 | 13.57 | 13.57 | -0.91 (-6.28%) | 1,692,000 |
17 Jul 2002 | USD | 15.22 | 15.55 | 13.88 | 14.48 | 14.48 | -0.27 (-1.83%) | 2,863,400 |
16 Jul 2002 | USD | 13.14 | 14.75 | 13.05 | 14.75 | 14.75 | +1.35 (+10.07%) | 4,314,300 |
15 Jul 2002 | USD | 12.07 | 13.49 | 11.8 | 13.4 | 13.4 | +1.25 (+10.29%) | 1,955,000 |
12 Jul 2002 | USD | 12.6 | 12.8 | 12.01 | 12.15 | 12.15 | -0.45 (-3.57%) | 1,665,800 |
11 Jul 2002 | USD | 11.37 | 12.61 | 10.87 | 12.6 | 12.6 | +1.2 (+10.53%) | 2,605,100 |
10 Jul 2002 | USD | 12.57 | 12.59 | 11.19 | 11.4 | 11.4 | -0.8 (-6.56%) | 2,530,000 |
9 Jul 2002 | USD | 12.3 | 12.7 | 11.9 | 12.2 | 12.2 | +0.13 (+1.08%) | 997,900 |
8 Jul 2002 | USD | 12.41 | 12.73 | 12.04 | 12.07 | 12.07 | -0.68 (-5.33%) | 1,059,000 |
5 Jul 2002 | USD | 12.1 | 12.81 | 11.92 | 12.75 | 12.75 | +1.01 (+8.60%) | 1,039,200 |
4 Jul 2002 | USD | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.0 (0.0%) | 0 |
3 Jul 2002 | USD | 11.89 | 12.15 | 11.32 | 11.74 | 11.74 | -0.15 (-1.26%) | 2,413,100 |
2 Jul 2002 | USD | 11.94 | 12.32 | 11.51 | 11.89 | 11.89 | -0.1 (-0.83%) | 1,681,600 |
1 Jul 2002 | USD | 13.16 | 13.32 | 11.83 | 11.99 | 11.99 | -1.24 (-9.37%) | 1,788,900 |
28 Jun 2002 | USD | 12.72 | 13.32 | 12.6 | 13.23 | 13.23 | +0.47 (+3.68%) | 3,927,000 |
27 Jun 2002 | USD | 12.42 | 12.81 | 12.01 | 12.76 | 12.76 | +0.6 (+4.93%) | 1,545,500 |