Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2002 | USD | 37.47 | 37.55 | 36.9 | 37.15 | 18.575 | -0.45 (-1.20%) | 113,600 |
7 May 2002 | USD | 36.87 | 37.7 | 36.84 | 37.6 | 18.8 | +0.74 (+2.01%) | 159,400 |
6 May 2002 | USD | 37.39 | 37.7 | 36.64 | 36.86 | 18.43 | -0.68 (-1.81%) | 136,000 |
3 May 2002 | USD | 38.6 | 38.6 | 37.24 | 37.54 | 18.77 | -1.16 (-3.00%) | 165,400 |
2 May 2002 | USD | 37.65 | 38.74 | 37.65 | 38.7 | 19.35 | +0.95 (+2.52%) | 131,200 |
1 May 2002 | USD | 37.14 | 37.94 | 36.59 | 37.75 | 18.875 | +0.6 (+1.62%) | 161,000 |
30 Apr 2002 | USD | 36.85 | 37.3 | 36.4 | 37.15 | 18.575 | +0.25 (+0.68%) | 149,000 |
29 Apr 2002 | USD | 36.34 | 36.97 | 36.05 | 36.9 | 18.45 | +0.51 (+1.40%) | 158,000 |
26 Apr 2002 | USD | 36.42 | 36.9 | 36.34 | 36.39 | 18.195 | -0.15 (-0.41%) | 106,400 |
25 Apr 2002 | USD | 36.31 | 36.65 | 36.16 | 36.54 | 18.27 | +0.03 (+0.08%) | 100,200 |
24 Apr 2002 | USD | 36.01 | 36.52 | 36 | 36.51 | 18.255 | +0.5 (+1.39%) | 207,200 |
23 Apr 2002 | USD | 35.31 | 36.1 | 35.12 | 36.01 | 18.005 | +0.6 (+1.69%) | 181,000 |
22 Apr 2002 | USD | 35.87 | 35.87 | 35.29 | 35.41 | 17.705 | -0.46 (-1.28%) | 342,600 |
19 Apr 2002 | USD | 36.5 | 36.5 | 35.8 | 35.87 | 17.935 | -0.74 (-2.02%) | 153,200 |
18 Apr 2002 | USD | 37.1 | 37.1 | 36.4 | 36.61 | 18.305 | -0.55 (-1.48%) | 72,800 |
17 Apr 2002 | USD | 37.85 | 37.86 | 37.15 | 37.16 | 18.58 | -0.79 (-2.08%) | 105,200 |
16 Apr 2002 | USD | 36.98 | 38 | 36.93 | 37.95 | 18.975 | +1.05 (+2.85%) | 154,600 |
15 Apr 2002 | USD | 37.4 | 37.63 | 36.8 | 36.9 | 18.45 | -0.62 (-1.65%) | 167,800 |
12 Apr 2002 | USD | 36.95 | 37.55 | 36.49 | 37.52 | 18.76 | +0.6 (+1.63%) | 175,400 |
11 Apr 2002 | USD | 36.8 | 37.17 | 36.7 | 36.92 | 18.46 | +0.01 (+0.03%) | 176,200 |
10 Apr 2002 | USD | 36.16 | 37 | 35.94 | 36.91 | 18.455 | +0.73 (+2.02%) | 194,000 |
9 Apr 2002 | USD | 36.14 | 36.25 | 35.85 | 36.18 | 18.09 | -0.06 (-0.17%) | 181,200 |
8 Apr 2002 | USD | 35.6 | 36.24 | 35.28 | 36.24 | 18.12 | +0.64 (+1.80%) | 91,800 |
5 Apr 2002 | USD | 35.4 | 35.85 | 35.37 | 35.6 | 17.8 | +0.29 (+0.82%) | 101,200 |
4 Apr 2002 | USD | 34.87 | 35.35 | 34.69 | 35.31 | 17.655 | +0.41 (+1.17%) | 126,800 |
3 Apr 2002 | USD | 35.05 | 35.4 | 34.9 | 34.9 | 17.45 | -0.08 (-0.23%) | 148,400 |
2 Apr 2002 | USD | 34.85 | 35.14 | 34.76 | 34.98 | 17.49 | +0.2 (+0.58%) | 138,000 |
1 Apr 2002 | USD | 35 | 35.05 | 34.56 | 34.78 | 17.39 | -0.27 (-0.77%) | 301,600 |
29 Mar 2002 | USD | 35.05 | 35.05 | 35.05 | 35.05 | 17.525 | 0.0 (0.0%) | 0 |
28 Mar 2002 | USD | 34.8 | 35.19 | 34.8 | 35.05 | 17.525 | +0.03 (+0.09%) | 176,200 |