Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2002 | USD | 44.41 | 45.02 | 41.67 | 42.26 | 42.26 | -1.94 (-4.39%) | 662,000 |
2 Apr 2002 | USD | 44.65 | 45.19 | 44.1 | 44.2 | 44.2 | -0.5 (-1.12%) | 448,400 |
1 Apr 2002 | USD | 45.36 | 45.75 | 44.18 | 44.7 | 44.7 | -0.74 (-1.63%) | 576,600 |
29 Mar 2002 | USD | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 0.0 (0.0%) | 0 |
28 Mar 2002 | USD | 44.8 | 46.25 | 44.67 | 45.44 | 45.44 | +1.12 (+2.53%) | 820,300 |
27 Mar 2002 | USD | 43.81 | 44.77 | 43.44 | 44.32 | 44.32 | -0.03 (-0.07%) | 504,900 |
26 Mar 2002 | USD | 44.15 | 44.9 | 43.55 | 44.35 | 44.35 | +0.06 (+0.14%) | 898,200 |
25 Mar 2002 | USD | 46.72 | 46.87 | 44.2 | 44.29 | 44.29 | -1.82 (-3.95%) | 587,700 |
22 Mar 2002 | USD | 47.14 | 47.7 | 45.82 | 46.11 | 46.11 | -1.07 (-2.27%) | 370,400 |
21 Mar 2002 | USD | 47.45 | 47.89 | 45.46 | 47.18 | 47.18 | -0.22 (-0.46%) | 1,104,100 |
20 Mar 2002 | USD | 50.07 | 50.08 | 47.29 | 47.4 | 47.4 | -3.1 (-6.14%) | 893,300 |
19 Mar 2002 | USD | 50.37 | 51 | 49.6 | 50.5 | 50.5 | +0.14 (+0.28%) | 518,500 |
18 Mar 2002 | USD | 49.23 | 50.84 | 49.22 | 50.36 | 50.36 | +1.36 (+2.78%) | 753,400 |
15 Mar 2002 | USD | 47.76 | 49 | 47.73 | 49 | 49 | +0.91 (+1.89%) | 431,500 |
14 Mar 2002 | USD | 47.65 | 49.2 | 47.36 | 48.09 | 48.09 | +0.14 (+0.29%) | 272,500 |
13 Mar 2002 | USD | 48.25 | 48.31 | 47.25 | 47.95 | 47.95 | -1.05 (-2.14%) | 1,014,600 |
12 Mar 2002 | USD | 48.98 | 49.7 | 47.89 | 49 | 49 | -0.6 (-1.21%) | 824,200 |
11 Mar 2002 | USD | 50.65 | 50.79 | 49.16 | 49.6 | 49.6 | -1.26 (-2.48%) | 539,900 |
8 Mar 2002 | USD | 50.4 | 52.34 | 50.22 | 50.86 | 50.86 | +0.76 (+1.52%) | 685,300 |
7 Mar 2002 | USD | 50.39 | 51.39 | 49.44 | 50.1 | 50.1 | +0.05 (+0.10%) | 641,600 |
6 Mar 2002 | USD | 51.04 | 52 | 49.78 | 50.05 | 50.05 | -1.16 (-2.27%) | 853,400 |
5 Mar 2002 | USD | 49.9 | 51.99 | 49.7 | 51.21 | 51.21 | +0.73 (+1.45%) | 1,585,900 |
4 Mar 2002 | USD | 47.25 | 50.8 | 47.2 | 50.48 | 50.48 | +2.73 (+5.72%) | 1,466,000 |
1 Mar 2002 | USD | 44.2 | 47.75 | 44.19 | 47.75 | 47.75 | +3.98 (+9.09%) | 1,146,800 |
28 Feb 2002 | USD | 44.22 | 45.05 | 43.03 | 43.77 | 43.77 | -0.23 (-0.52%) | 901,000 |
27 Feb 2002 | USD | 44.5 | 45.07 | 43.54 | 44 | 44 | -0.03 (-0.07%) | 700,900 |
26 Feb 2002 | USD | 45 | 45.79 | 43.5 | 44.03 | 44.03 | -0.97 (-2.16%) | 475,200 |
25 Feb 2002 | USD | 42.55 | 45.15 | 42.55 | 45 | 45 | +2.23 (+5.21%) | 704,200 |
22 Feb 2002 | USD | 44.32 | 45.55 | 42 | 42.77 | 42.77 | -1.61 (-3.63%) | 1,505,600 |
21 Feb 2002 | USD | 46.91 | 47.46 | 44.27 | 44.38 | 44.38 | -2.89 (-6.11%) | 890,100 |