Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2002 | USD | 13.94 | 14.19 | 13.5 | 13.54 | 13.54 | -0.36 (-2.59%) | 1,152,300 |
2 Apr 2002 | USD | 13.75 | 14.33 | 13.75 | 13.9 | 13.9 | +0.01 (+0.07%) | 1,381,800 |
1 Apr 2002 | USD | 13.68 | 14.25 | 13.3 | 13.89 | 13.89 | +0.26 (+1.91%) | 1,002,700 |
29 Mar 2002 | USD | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.0 (0.0%) | 0 |
28 Mar 2002 | USD | 13.4 | 14 | 13.38 | 13.63 | 13.63 | +0.13 (+0.96%) | 753,400 |
27 Mar 2002 | USD | 13.74 | 13.77 | 13.32 | 13.5 | 13.5 | -0.16 (-1.17%) | 709,500 |
26 Mar 2002 | USD | 13.31 | 13.74 | 13.2 | 13.66 | 13.66 | +0.35 (+2.63%) | 863,200 |
25 Mar 2002 | USD | 13.96 | 14.07 | 13.25 | 13.31 | 13.31 | -0.48 (-3.48%) | 1,091,100 |
22 Mar 2002 | USD | 14.26 | 14.6 | 13.7 | 13.79 | 13.79 | -0.27 (-1.92%) | 2,003,800 |
21 Mar 2002 | USD | 13.26 | 14.18 | 13.05 | 14.06 | 14.06 | +0.95 (+7.25%) | 2,046,100 |
20 Mar 2002 | USD | 13.55 | 13.62 | 13.02 | 13.11 | 13.11 | -0.63 (-4.59%) | 1,222,800 |
19 Mar 2002 | USD | 13.92 | 14.2 | 13.68 | 13.74 | 13.74 | -0.21 (-1.51%) | 1,336,200 |
18 Mar 2002 | USD | 13.59 | 14.199 | 13.51 | 13.95 | 13.95 | +0.45 (+3.33%) | 1,459,500 |
15 Mar 2002 | USD | 12.94 | 13.75 | 12.69 | 13.5 | 13.5 | +0.5 (+3.85%) | 2,319,400 |
14 Mar 2002 | USD | 13.9 | 13.95 | 12.9 | 13 | 13 | -1.16 (-8.19%) | 4,752,100 |
13 Mar 2002 | USD | 12.95 | 14.39 | 12.4 | 14.16 | 14.16 | -2.09 (-12.86%) | 11,589,400 |
12 Mar 2002 | USD | 17.01 | 17.051 | 16.16 | 16.25 | 16.25 | -1.6 (-8.96%) | 2,983,600 |
11 Mar 2002 | USD | 18.76 | 18.77 | 17.65 | 17.85 | 17.85 | -0.95 (-5.05%) | 2,425,100 |
8 Mar 2002 | USD | 18.73 | 19.43 | 18.49 | 18.8 | 18.8 | +0.64 (+3.52%) | 2,145,700 |
7 Mar 2002 | USD | 18.04 | 18.54 | 17.75 | 18.16 | 18.16 | +0.52 (+2.95%) | 1,968,700 |
6 Mar 2002 | USD | 18.2 | 18.25 | 17 | 17.64 | 17.64 | +0.11 (+0.63%) | 2,640,800 |
5 Mar 2002 | USD | 16.79 | 17.53 | 16.5 | 17.53 | 17.53 | +0.72 (+4.28%) | 2,097,800 |
4 Mar 2002 | USD | 16.2 | 17.37 | 15.9 | 16.81 | 16.81 | +1.01 (+6.39%) | 2,678,400 |
1 Mar 2002 | USD | 14.2 | 15.82 | 14.16 | 15.8 | 15.8 | +1.73 (+12.30%) | 1,912,400 |
28 Feb 2002 | USD | 14.95 | 14.98 | 13.65 | 14.07 | 14.07 | -0.53 (-3.63%) | 1,299,100 |
27 Feb 2002 | USD | 15.65 | 15.85 | 14.6 | 14.6 | 14.6 | -0.59 (-3.88%) | 1,853,800 |
26 Feb 2002 | USD | 15.48 | 15.65 | 15 | 15.19 | 15.19 | +0.25 (+1.67%) | 1,773,800 |
25 Feb 2002 | USD | 13.51 | 15 | 13.41 | 14.94 | 14.94 | +1.48 (+11.00%) | 2,333,200 |
22 Feb 2002 | USD | 13.51 | 13.88 | 13.06 | 13.46 | 13.46 | +0.16 (+1.20%) | 1,078,700 |
21 Feb 2002 | USD | 14.15 | 14.27 | 13.28 | 13.3 | 13.3 | -0.94 (-6.60%) | 1,247,800 |