Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2002 | USD | 30.2 | 30.37 | 29.5 | 29.9 | 29.9 | +0.01 (+0.03%) | 1,379,200 |
8 Mar 2002 | USD | 27.75 | 30.5 | 27.75 | 29.89 | 29.89 | +2.75 (+10.13%) | 2,507,500 |
7 Mar 2002 | USD | 27.56 | 27.85 | 26.8 | 27.14 | 27.14 | -0.4 (-1.45%) | 1,056,000 |
6 Mar 2002 | USD | 27.5 | 28.05 | 27.44 | 27.54 | 27.54 | -0.21 (-0.76%) | 770,000 |
5 Mar 2002 | USD | 27 | 27.84 | 27 | 27.75 | 27.75 | +0.95 (+3.54%) | 2,029,800 |
4 Mar 2002 | USD | 26.2 | 27.19 | 26.2 | 26.8 | 26.8 | +0.6 (+2.29%) | 1,758,700 |
1 Mar 2002 | USD | 26.3 | 26.3 | 26.05 | 26.2 | 26.2 | +0.01 (+0.04%) | 560,300 |
28 Feb 2002 | USD | 25.94 | 26.4 | 25.8 | 26.19 | 26.19 | +0.45 (+1.75%) | 1,782,900 |
27 Feb 2002 | USD | 27 | 27.24 | 25.5 | 25.74 | 25.74 | +0.06 (+0.23%) | 1,830,800 |
26 Feb 2002 | USD | 25.3 | 25.85 | 25.03 | 25.68 | 25.68 | +0.48 (+1.90%) | 787,100 |
25 Feb 2002 | USD | 25.96 | 26.24 | 24.75 | 25.2 | 25.2 | -0.43 (-1.68%) | 2,103,500 |
22 Feb 2002 | USD | 25.8 | 25.8 | 24.7 | 25.63 | 25.63 | -0.37 (-1.42%) | 2,449,100 |
21 Feb 2002 | USD | 26.9 | 26.9 | 24.95 | 26 | 26 | -1.1 (-4.06%) | 1,514,200 |
20 Feb 2002 | USD | 26.9 | 27.36 | 26.85 | 27.1 | 27.1 | +0.15 (+0.56%) | 1,156,200 |
19 Feb 2002 | USD | 27.45 | 27.45 | 26.85 | 26.95 | 26.95 | -0.5 (-1.82%) | 814,300 |
18 Feb 2002 | USD | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.0 (0.0%) | 0 |
15 Feb 2002 | USD | 26.85 | 27.5 | 26.35 | 27.45 | 27.45 | +0.45 (+1.67%) | 964,900 |
14 Feb 2002 | USD | 26 | 27 | 25.6 | 27 | 27 | +1.2 (+4.65%) | 1,449,900 |
13 Feb 2002 | USD | 26 | 26.15 | 25.65 | 25.8 | 25.8 | -0.18 (-0.69%) | 1,198,100 |
12 Feb 2002 | USD | 25.8 | 26.2 | 25.7 | 25.98 | 25.98 | -0.82 (-3.06%) | 1,278,100 |
11 Feb 2002 | USD | 27.4 | 28.05 | 26.6 | 26.8 | 26.8 | -0.92 (-3.32%) | 1,225,300 |
8 Feb 2002 | USD | 27 | 27.75 | 26.7 | 27.72 | 27.72 | +0.22 (+0.80%) | 1,346,400 |
7 Feb 2002 | USD | 27 | 27.65 | 26.69 | 27.5 | 27.5 | +0.48 (+1.78%) | 3,080,600 |
6 Feb 2002 | USD | 27.2 | 27.22 | 26.88 | 27.02 | 27.02 | -0.18 (-0.66%) | 825,700 |
5 Feb 2002 | USD | 26.95 | 27.41 | 26.81 | 27.2 | 27.2 | -0.11 (-0.40%) | 1,007,200 |
4 Feb 2002 | USD | 27.9 | 27.95 | 27.01 | 27.31 | 27.31 | -0.69 (-2.46%) | 1,659,800 |
1 Feb 2002 | USD | 25.9 | 28.3 | 25.8 | 28 | 28 | +2.22 (+8.61%) | 2,698,000 |
31 Jan 2002 | USD | 25.5 | 26.15 | 25.5 | 25.78 | 25.78 | +0.83 (+3.33%) | 1,785,300 |
30 Jan 2002 | USD | 23.74 | 24.99 | 23.3 | 24.95 | 24.95 | +1.07 (+4.48%) | 1,677,500 |
29 Jan 2002 | USD | 24.35 | 24.42 | 23.78 | 23.88 | 23.88 | -0.12 (-0.50%) | 2,563,400 |