Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2002 | USD | 61.9 | 63.44 | 61.88 | 62.95 | 31.475 | +0.86 (+1.39%) | 3,231,000 |
12 Nov 2002 | USD | 61.75 | 62.65 | 61.4 | 62.09 | 31.045 | +0.79 (+1.29%) | 2,548,000 |
11 Nov 2002 | USD | 62.25 | 62.6 | 60.5 | 61.3 | 30.65 | -0.33 (-0.54%) | 3,862,600 |
8 Nov 2002 | USD | 65.66 | 65.66 | 61.01 | 61.63 | 30.815 | -4.02 (-6.12%) | 6,931,800 |
7 Nov 2002 | USD | 64.3 | 65.68 | 64.2 | 65.65 | 32.825 | +1.53 (+2.39%) | 3,175,600 |
6 Nov 2002 | USD | 63 | 64.36 | 62.8 | 64.12 | 32.06 | +2.29 (+3.70%) | 3,334,400 |
5 Nov 2002 | USD | 64.15 | 64.25 | 60.41 | 61.83 | 30.915 | -2.17 (-3.39%) | 6,125,200 |
4 Nov 2002 | USD | 65 | 67.5 | 63.07 | 64 | 32 | +0.55 (+0.87%) | 5,980,800 |
1 Nov 2002 | USD | 63.5 | 65 | 62.5 | 63.45 | 31.725 | +0.45 (+0.71%) | 5,282,600 |
31 Oct 2002 | USD | 67.25 | 67.48 | 62.25 | 63 | 31.5 | -2.88 (-4.37%) | 5,473,000 |
30 Oct 2002 | USD | 65.71 | 67.7 | 65.5 | 65.88 | 32.94 | +0.3 (+0.46%) | 2,478,000 |
29 Oct 2002 | USD | 67.42 | 67.42 | 64.91 | 65.58 | 32.79 | -1.84 (-2.73%) | 2,492,600 |
28 Oct 2002 | USD | 69.5 | 69.5 | 66.5 | 67.42 | 33.71 | -1.67 (-2.42%) | 2,325,600 |
25 Oct 2002 | USD | 67.05 | 69.19 | 67.05 | 69.09 | 34.545 | -0.16 (-0.23%) | 3,753,400 |
24 Oct 2002 | USD | 72.1 | 72.11 | 68.52 | 69.25 | 34.625 | -2.89 (-4.01%) | 3,323,400 |
23 Oct 2002 | USD | 71.28 | 72.3 | 70.52 | 72.14 | 36.07 | +0.87 (+1.22%) | 1,284,000 |
22 Oct 2002 | USD | 72.17 | 73.38 | 70.54 | 71.27 | 35.635 | -0.9 (-1.25%) | 1,691,400 |
21 Oct 2002 | USD | 70.4 | 72.55 | 69.9 | 72.17 | 36.085 | +1.62 (+2.30%) | 1,967,600 |
18 Oct 2002 | USD | 69.91 | 72.5 | 69.1 | 70.55 | 35.275 | +0.65 (+0.93%) | 3,015,800 |
17 Oct 2002 | USD | 75.5 | 75.5 | 67.46 | 69.9 | 34.95 | -3.6 (-4.90%) | 6,891,400 |
16 Oct 2002 | USD | 71.35 | 73.5 | 71.3 | 73.5 | 36.75 | +1.9 (+2.65%) | 2,760,200 |
15 Oct 2002 | USD | 69.99 | 72.85 | 69.97 | 71.6 | 35.8 | +2.93 (+4.27%) | 3,708,400 |
14 Oct 2002 | USD | 67.82 | 68.8 | 67.6 | 68.67 | 34.335 | +0.87 (+1.28%) | 1,504,400 |
11 Oct 2002 | USD | 67.95 | 68.85 | 66.93 | 67.8 | 33.9 | +1.36 (+2.05%) | 2,800,000 |
10 Oct 2002 | USD | 67.25 | 67.55 | 66.07 | 66.44 | 33.22 | +1.09 (+1.67%) | 3,081,800 |
9 Oct 2002 | USD | 64.81 | 65.59 | 64.22 | 65.35 | 32.675 | +0.55 (+0.85%) | 2,066,200 |
8 Oct 2002 | USD | 64.65 | 65.05 | 63.5 | 64.8 | 32.4 | +0.58 (+0.90%) | 2,584,400 |
7 Oct 2002 | USD | 66.6 | 67.299 | 64.2 | 64.22 | 32.11 | -2.45 (-3.67%) | 2,386,800 |
4 Oct 2002 | USD | 67 | 67.1 | 65.55 | 66.67 | 33.335 | -0.09 (-0.13%) | 2,102,600 |
3 Oct 2002 | USD | 65.5 | 67.6 | 65.25 | 66.76 | 33.38 | +1.76 (+2.71%) | 2,984,600 |