Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2002 | USD | 31.11 | 31.64 | 31.1 | 31.45 | 15.725 | +0.45 (+1.45%) | 42,000 |
10 Sep 2002 | USD | 31.05 | 31.18 | 30.88 | 31 | 15.5 | +0.2 (+0.65%) | 70,400 |
9 Sep 2002 | USD | 30.78 | 31.1 | 30.65 | 30.8 | 15.4 | +0.12 (+0.39%) | 93,000 |
6 Sep 2002 | USD | 30.32 | 30.76 | 30.25 | 30.68 | 15.34 | +0.32 (+1.05%) | 70,200 |
5 Sep 2002 | USD | 30.7 | 30.76 | 30.35 | 30.36 | 15.18 | -0.29 (-0.95%) | 165,800 |
4 Sep 2002 | USD | 31.1 | 31.1 | 30.29 | 30.65 | 15.325 | -0.39 (-1.26%) | 177,200 |
3 Sep 2002 | USD | 32 | 32.15 | 30.98 | 31.04 | 15.52 | -1.06 (-3.30%) | 113,200 |
2 Sep 2002 | USD | 32.1 | 32.1 | 32.1 | 32.1 | 16.05 | 0.0 (0.0%) | 0 |
30 Aug 2002 | USD | 31.66 | 32.3 | 31.6 | 32.1 | 16.05 | +0.44 (+1.39%) | 60,600 |
29 Aug 2002 | USD | 30.93 | 31.7 | 30.92 | 31.66 | 15.83 | +0.73 (+2.36%) | 168,800 |
28 Aug 2002 | USD | 31.18 | 31.24 | 30.8 | 30.93 | 15.465 | -0.25 (-0.80%) | 124,400 |
27 Aug 2002 | USD | 31.7 | 32.22 | 31.18 | 31.18 | 15.59 | -0.67 (-2.10%) | 135,400 |
26 Aug 2002 | USD | 31.34 | 31.9 | 31.3 | 31.85 | 15.925 | +0.41 (+1.30%) | 83,000 |
23 Aug 2002 | USD | 31.25 | 32 | 31.15 | 31.44 | 15.72 | +0.29 (+0.93%) | 103,600 |
22 Aug 2002 | USD | 31.54 | 31.54 | 30.85 | 31.15 | 15.575 | -0.39 (-1.24%) | 129,600 |
21 Aug 2002 | USD | 31.55 | 31.6 | 31.1 | 31.54 | 15.77 | -0.01 (-0.03%) | 60,800 |
20 Aug 2002 | USD | 31.35 | 31.62 | 31.07 | 31.55 | 15.775 | +0.25 (+0.80%) | 136,600 |
19 Aug 2002 | USD | 31.15 | 31.67 | 30.8 | 31.3 | 15.65 | +0.15 (+0.48%) | 92,800 |
16 Aug 2002 | USD | 31.15 | 31.27 | 30.78 | 31.15 | 15.575 | +0.27 (+0.87%) | 82,000 |
15 Aug 2002 | USD | 30.75 | 31.02 | 30.59 | 30.88 | 15.44 | +0.38 (+1.25%) | 42,200 |
14 Aug 2002 | USD | 29.9 | 30.53 | 29.25 | 30.5 | 15.25 | +0.5 (+1.67%) | 63,000 |
13 Aug 2002 | USD | 30.4 | 30.75 | 30 | 30 | 15 | -0.64 (-2.09%) | 56,800 |
12 Aug 2002 | USD | 30.7 | 30.72 | 30.39 | 30.64 | 15.32 | -0.11 (-0.36%) | 41,000 |
9 Aug 2002 | USD | 30.31 | 30.93 | 30.31 | 30.75 | 15.375 | +0.44 (+1.45%) | 64,600 |
8 Aug 2002 | USD | 30.18 | 30.5 | 30 | 30.31 | 15.155 | +0.28 (+0.93%) | 79,400 |
7 Aug 2002 | USD | 29.75 | 30.13 | 29.53 | 30.03 | 15.015 | +0.43 (+1.45%) | 60,000 |
6 Aug 2002 | USD | 28.67 | 29.85 | 28.6 | 29.6 | 14.8 | +1 (+3.50%) | 166,200 |
5 Aug 2002 | USD | 29.39 | 29.48 | 28.6 | 28.6 | 14.3 | -0.8 (-2.72%) | 119,000 |
2 Aug 2002 | USD | 30.1 | 30.18 | 29.21 | 29.4 | 14.7 | -1.03 (-3.38%) | 106,600 |
1 Aug 2002 | USD | 29.8 | 30.7 | 29.48 | 30.43 | 15.215 | +0.51 (+1.70%) | 101,800 |