Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2002 | USD | 61.46 | 61.5 | 59.2001 | 59.55 | 19.85 | -1.9 (-3.09%) | 981,300 |
20 May 2002 | USD | 61.1501 | 61.49 | 61.05 | 61.4501 | 20.4834 | +0.36 (+0.59%) | 331,800 |
17 May 2002 | USD | 61.4 | 61.5 | 60.9 | 61.0901 | 20.3634 | -0.22 (-0.36%) | 226,800 |
16 May 2002 | USD | 61.86 | 62 | 61.01 | 61.31 | 20.4367 | -0.55 (-0.89%) | 510,000 |
15 May 2002 | USD | 60.5501 | 62.19 | 60.5501 | 61.86 | 20.62 | +1.45 (+2.40%) | 602,400 |
14 May 2002 | USD | 58.6001 | 60.9 | 58.6001 | 60.41 | 20.1367 | +1.8 (+3.07%) | 562,500 |
13 May 2002 | USD | 58.8 | 58.8 | 58.14 | 58.61 | 19.5367 | -0.3 (-0.51%) | 350,400 |
10 May 2002 | USD | 59.25 | 59.3 | 58.9001 | 58.91 | 19.6367 | -0.39 (-0.66%) | 422,400 |
9 May 2002 | USD | 59.9 | 59.9501 | 59.1101 | 59.3 | 19.7667 | -0.65 (-1.08%) | 411,000 |
8 May 2002 | USD | 60.38 | 60.9 | 59.4401 | 59.9501 | 19.9834 | -0.43 (-0.71%) | 645,600 |
7 May 2002 | USD | 58.5 | 60.9 | 58.5 | 60.38 | 20.1267 | +1.88 (+3.21%) | 588,900 |
6 May 2002 | USD | 58.8 | 59.15 | 58.4 | 58.5 | 19.5 | -0.39 (-0.66%) | 402,000 |
3 May 2002 | USD | 59.1 | 59.15 | 58.8 | 58.89 | 19.63 | -0.01 (-0.02%) | 329,400 |
2 May 2002 | USD | 59.1 | 59.25 | 58.62 | 58.9001 | 19.6334 | -0.2 (-0.34%) | 185,400 |
1 May 2002 | USD | 59.6 | 60.2 | 58.62 | 59.1 | 19.7 | -0.1 (-0.17%) | 1,318,200 |
30 Apr 2002 | USD | 56.3 | 59.2001 | 56.3 | 59.2001 | 19.7334 | +2.9 (+5.15%) | 1,105,500 |
29 Apr 2002 | USD | 56.9 | 57.4001 | 56 | 56.3 | 18.7667 | -0.45 (-0.79%) | 524,700 |
26 Apr 2002 | USD | 57.4001 | 57.4001 | 56.1 | 56.75 | 18.9167 | -0.75 (-1.30%) | 1,054,200 |
25 Apr 2002 | USD | 54.5 | 57.5 | 54.35 | 57.5 | 19.1667 | +6.15 (+11.98%) | 3,794,400 |
24 Apr 2002 | USD | 51.15 | 51.5501 | 51.15 | 51.35 | 17.1167 | +0.35 (+0.69%) | 714,900 |
23 Apr 2002 | USD | 49.9001 | 51 | 49.8 | 51 | 17 | +1.1 (+2.20%) | 795,600 |
22 Apr 2002 | USD | 50.25 | 50.25 | 49.65 | 49.9001 | 16.6334 | -0.1 (-0.20%) | 594,900 |
19 Apr 2002 | USD | 49.2 | 50.0501 | 49.2 | 50 | 16.6667 | +0.92 (+1.87%) | 841,500 |
18 Apr 2002 | USD | 49.0001 | 49.2 | 48 | 49.08 | 16.36 | +0.08 (+0.16%) | 707,400 |
17 Apr 2002 | USD | 48.7001 | 49.2 | 48.5 | 49.0001 | 16.3334 | +0.35 (+0.72%) | 177,600 |
16 Apr 2002 | USD | 48.3 | 48.75 | 48.3 | 48.65 | 16.2167 | +0.45 (+0.93%) | 818,400 |
15 Apr 2002 | USD | 48.3 | 48.7001 | 47.9 | 48.2 | 16.0667 | +0.6 (+1.26%) | 968,400 |
12 Apr 2002 | USD | 47.6 | 47.85 | 47.4 | 47.6 | 15.8667 | -0.11 (-0.23%) | 784,800 |
11 Apr 2002 | USD | 47.63 | 48 | 47.4 | 47.7101 | 15.9034 | -0.04 (-0.08%) | 537,300 |
10 Apr 2002 | USD | 46.7 | 47.75 | 46.7 | 47.75 | 15.9167 | +1.05 (+2.25%) | 833,400 |