Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2002 | USD | 11.16 | 11.64 | 10.71 | 10.74 | 3.58 | -0.33 (-2.98%) | 121,200 |
4 Oct 2002 | USD | 12.42 | 12.6 | 10.8 | 11.07 | 3.69 | -1.35 (-10.87%) | 491,800 |
3 Oct 2002 | USD | 12.99 | 13.5 | 12.3 | 12.42 | 4.14 | -0.96 (-7.17%) | 317,300 |
2 Oct 2002 | USD | 13.41 | 14.97 | 13.08 | 13.38 | 4.46 | -0.18 (-1.33%) | 349,300 |
1 Oct 2002 | USD | 13.95 | 14.13 | 12.75 | 13.56 | 4.52 | -0.12 (-0.88%) | 359,800 |
30 Sep 2002 | USD | 14.76 | 14.85 | 13.38 | 13.68 | 4.56 | -1.29 (-8.62%) | 257,500 |
27 Sep 2002 | USD | 15.57 | 15.6 | 13.86 | 14.97 | 4.99 | -0.51 (-3.29%) | 273,800 |
26 Sep 2002 | USD | 15.63 | 16.26 | 15.03 | 15.48 | 5.16 | -0.09 (-0.58%) | 457,500 |
25 Sep 2002 | USD | 15.15 | 16.02 | 14.67 | 15.57 | 5.19 | +1.2 (+8.35%) | 284,600 |
24 Sep 2002 | USD | 12.96 | 14.82 | 12.96 | 14.37 | 4.79 | +0.6 (+4.36%) | 403,500 |
23 Sep 2002 | USD | 17.07 | 17.1 | 13.35 | 13.77 | 4.59 | -3.48 (-20.17%) | 729,600 |
20 Sep 2002 | USD | 19.5 | 19.5 | 17.25 | 17.25 | 5.75 | -1.14 (-6.20%) | 376,700 |
19 Sep 2002 | USD | 20.07 | 20.4 | 18.27 | 18.39 | 6.13 | -1.92 (-9.45%) | 245,100 |
18 Sep 2002 | USD | 21.18 | 21.57 | 20.16 | 20.31 | 6.77 | -1.32 (-6.10%) | 251,600 |
17 Sep 2002 | USD | 23.13 | 23.58 | 21.57 | 21.63 | 7.21 | -1.2 (-5.26%) | 223,900 |
16 Sep 2002 | USD | 23.55 | 23.55 | 22.5 | 22.83 | 7.61 | -0.6 (-2.56%) | 297,800 |
13 Sep 2002 | USD | 22.5 | 23.55 | 21.9 | 23.43 | 7.81 | +0.78 (+3.44%) | 249,400 |
12 Sep 2002 | USD | 23.04 | 23.19 | 21.9 | 22.65 | 7.55 | -0.75 (-3.21%) | 203,900 |
11 Sep 2002 | USD | 22.41 | 24.21 | 22.26 | 23.4 | 7.8 | +1.2 (+5.41%) | 315,000 |
10 Sep 2002 | USD | 21.24 | 22.32 | 20.94 | 22.2 | 7.4 | +1.08 (+5.11%) | 230,200 |
9 Sep 2002 | USD | 19.74 | 21.3 | 19.71 | 21.12 | 7.04 | +0.93 (+4.61%) | 349,400 |
6 Sep 2002 | USD | 20.16 | 21.33 | 19.77 | 20.19 | 6.73 | +0.99 (+5.16%) | 483,000 |
5 Sep 2002 | USD | 21.72 | 21.75 | 19.11 | 19.2 | 6.4 | -3.27 (-14.55%) | 308,300 |
4 Sep 2002 | USD | 21.3 | 22.65 | 21.15 | 22.47 | 7.49 | -0.42 (-1.83%) | 292,300 |
3 Sep 2002 | USD | 23.22 | 23.31 | 22.2 | 22.89 | 7.63 | -0.63 (-2.68%) | 191,300 |
2 Sep 2002 | USD | 23.52 | 23.52 | 23.52 | 23.52 | 7.84 | 0.0 (0.0%) | 0 |
30 Aug 2002 | USD | 24.39 | 24.9 | 23.52 | 23.52 | 7.84 | -1.02 (-4.16%) | 192,100 |
29 Aug 2002 | USD | 24.96 | 25.14 | 23.91 | 24.54 | 8.18 | -0.69 (-2.73%) | 245,600 |
28 Aug 2002 | USD | 25.44 | 26.46 | 25.14 | 25.23 | 8.41 | -1.08 (-4.10%) | 147,300 |
27 Aug 2002 | USD | 31.56 | 31.65 | 26.31 | 26.31 | 8.77 | -3.93 (-13.00%) | 339,800 |