Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2002 | USD | 29.98 | 30.56 | 29.83 | 29.92 | 14.96 | -0.09 (-0.30%) | 187,000 |
30 Jul 2002 | USD | 30.8 | 30.97 | 29.79 | 30.01 | 15.005 | -0.89 (-2.88%) | 232,400 |
29 Jul 2002 | USD | 28.45 | 30.9 | 28.45 | 30.9 | 15.45 | +2.7 (+9.57%) | 339,000 |
26 Jul 2002 | USD | 27.96 | 28.42 | 27.81 | 28.2 | 14.1 | +0.27 (+0.97%) | 247,400 |
25 Jul 2002 | USD | 27.75 | 28.42 | 27.6 | 27.93 | 13.965 | +0.21 (+0.76%) | 188,600 |
24 Jul 2002 | USD | 27 | 27.73 | 26.6 | 27.72 | 13.86 | +0.61 (+2.25%) | 261,400 |
23 Jul 2002 | USD | 27.49 | 28.1 | 27.09 | 27.11 | 13.555 | -0.38 (-1.38%) | 390,000 |
22 Jul 2002 | USD | 27.88 | 27.88 | 27.1 | 27.49 | 13.745 | -0.41 (-1.47%) | 252,400 |
19 Jul 2002 | USD | 27.55 | 28.13 | 26.6 | 27.9 | 13.95 | -0.03 (-0.11%) | 363,600 |
18 Jul 2002 | USD | 28 | 28.09 | 27.82 | 27.93 | 13.965 | -0.17 (-0.60%) | 146,600 |
17 Jul 2002 | USD | 27.84 | 28.58 | 27.84 | 28.1 | 14.05 | +0.26 (+0.93%) | 96,200 |
16 Jul 2002 | USD | 28.4 | 28.4 | 27.84 | 27.84 | 13.92 | -0.86 (-3.00%) | 142,000 |
15 Jul 2002 | USD | 29.25 | 29.26 | 27.85 | 28.7 | 14.35 | -0.65 (-2.21%) | 145,400 |
12 Jul 2002 | USD | 29.35 | 29.65 | 29 | 29.35 | 14.675 | -0.05 (-0.17%) | 150,600 |
11 Jul 2002 | USD | 30 | 30 | 29.4 | 29.4 | 14.7 | -0.72 (-2.39%) | 160,400 |
10 Jul 2002 | USD | 30.95 | 30.96 | 30.05 | 30.12 | 15.06 | -0.83 (-2.68%) | 88,400 |
9 Jul 2002 | USD | 31.04 | 31.32 | 30.9 | 30.95 | 15.475 | -0.34 (-1.09%) | 154,000 |
8 Jul 2002 | USD | 31.8 | 31.8 | 31.2 | 31.29 | 15.645 | -0.26 (-0.82%) | 103,200 |
5 Jul 2002 | USD | 30.47 | 31.55 | 30.41 | 31.55 | 15.775 | +0.98 (+3.21%) | 57,400 |
4 Jul 2002 | USD | 30.57 | 30.57 | 30.57 | 30.57 | 15.285 | 0.0 (0.0%) | 0 |
3 Jul 2002 | USD | 31.33 | 31.43 | 30.52 | 30.57 | 15.285 | -0.86 (-2.74%) | 189,400 |
2 Jul 2002 | USD | 32.38 | 32.38 | 30.97 | 31.43 | 15.715 | -0.89 (-2.75%) | 230,800 |
1 Jul 2002 | USD | 31.12 | 32.6 | 31.06 | 32.32 | 16.16 | +1.57 (+5.11%) | 280,000 |
28 Jun 2002 | USD | 31.4 | 32.2 | 30.75 | 30.75 | 15.375 | -0.65 (-2.07%) | 1,013,800 |
27 Jun 2002 | USD | 32.18 | 32.25 | 30.87 | 31.4 | 15.7 | -0.8 (-2.48%) | 394,200 |
26 Jun 2002 | USD | 32.5 | 32.55 | 32 | 32.2 | 16.1 | -0.71 (-2.16%) | 231,000 |
25 Jun 2002 | USD | 34 | 34.06 | 32.8 | 32.91 | 16.455 | -1.09 (-3.21%) | 177,800 |
24 Jun 2002 | USD | 34.7 | 35.2 | 33.98 | 34 | 17 | -0.8 (-2.30%) | 259,200 |
21 Jun 2002 | USD | 35.07 | 35.2 | 34.72 | 34.8 | 17.4 | -0.2 (-0.57%) | 157,600 |
20 Jun 2002 | USD | 35.25 | 35.5 | 34.9 | 35 | 17.5 | -0.1 (-0.28%) | 109,000 |