Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2002 | USD | 47.99 | 50.78 | 47.9 | 49.19 | 49.19 | +1.39 (+2.91%) | 1,135,100 |
8 Jan 2002 | USD | 47.39 | 47.99 | 46.39 | 47.8 | 47.8 | +0.46 (+0.97%) | 641,600 |
7 Jan 2002 | USD | 47.35 | 48.29 | 46.91 | 47.34 | 47.34 | -0.16 (-0.34%) | 537,100 |
4 Jan 2002 | USD | 45.66 | 48.72 | 45.66 | 47.5 | 47.5 | +2 (+4.40%) | 1,746,400 |
3 Jan 2002 | USD | 41.93 | 45.5 | 41.9 | 45.5 | 45.5 | +3.5 (+8.33%) | 1,011,100 |
2 Jan 2002 | USD | 40.99 | 42.04 | 40.98 | 42 | 42 | +1.33 (+3.27%) | 364,600 |
1 Jan 2002 | USD | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | 0.0 (0.0%) | 0 |
31 Dec 2001 | USD | 41 | 41.7 | 40.5 | 40.67 | 40.67 | -0.35 (-0.85%) | 365,300 |
28 Dec 2001 | USD | 41.05 | 42.39 | 40.87 | 41.02 | 41.02 | -0.13 (-0.32%) | 442,700 |
27 Dec 2001 | USD | 41.85 | 42.22 | 40.61 | 41.15 | 41.15 | -0.6 (-1.44%) | 476,400 |
26 Dec 2001 | USD | 40.4 | 42.6 | 40.4 | 41.75 | 41.75 | +1.32 (+3.26%) | 189,700 |
25 Dec 2001 | USD | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | 0.0 (0.0%) | 0 |
24 Dec 2001 | USD | 41.57 | 41.58 | 40.43 | 40.43 | 40.43 | -0.95 (-2.30%) | 154,300 |
21 Dec 2001 | USD | 42.09 | 42.19 | 40.7 | 41.38 | 41.38 | -0.37 (-0.89%) | 527,800 |
20 Dec 2001 | USD | 42.25 | 42.95 | 41.2 | 41.75 | 41.75 | -1.2 (-2.79%) | 1,108,000 |
19 Dec 2001 | USD | 41.15 | 43.67 | 41.1 | 42.95 | 42.95 | +0.85 (+2.02%) | 1,132,900 |
18 Dec 2001 | USD | 41.23 | 42.46 | 40.65 | 42.1 | 42.1 | +0.48 (+1.15%) | 567,000 |
17 Dec 2001 | USD | 40.45 | 41.68 | 39.93 | 41.62 | 41.62 | +1.37 (+3.40%) | 330,700 |
14 Dec 2001 | USD | 39.96 | 40.64 | 39.7 | 40.25 | 40.25 | +0.33 (+0.83%) | 660,700 |
13 Dec 2001 | USD | 40.18 | 40.25 | 38.9 | 39.92 | 39.92 | -1.08 (-2.63%) | 1,070,000 |
12 Dec 2001 | USD | 41.48 | 42.48 | 40.14 | 41 | 41 | -0.33 (-0.80%) | 594,500 |
11 Dec 2001 | USD | 41.02 | 41.87 | 40.89 | 41.33 | 41.33 | +0.3 (+0.73%) | 558,800 |
10 Dec 2001 | USD | 41.55 | 42.45 | 40.45 | 41.03 | 41.03 | -0.57 (-1.37%) | 355,800 |
7 Dec 2001 | USD | 42.96 | 43.27 | 41.5 | 41.6 | 41.6 | -1.64 (-3.79%) | 430,100 |
6 Dec 2001 | USD | 43.19 | 43.8 | 42.17 | 43.24 | 43.24 | +0.11 (+0.26%) | 415,300 |
5 Dec 2001 | USD | 40.24 | 44.2 | 40.09 | 43.13 | 43.13 | +3.32 (+8.34%) | 852,300 |
4 Dec 2001 | USD | 36.83 | 39.99 | 36.8 | 39.81 | 39.81 | +3.34 (+9.16%) | 522,900 |
3 Dec 2001 | USD | 37.01 | 37.67 | 36.1 | 36.47 | 36.47 | -0.28 (-0.76%) | 477,400 |
30 Nov 2001 | USD | 37.45 | 37.45 | 35.81 | 36.75 | 36.75 | -1.23 (-3.24%) | 908,300 |
29 Nov 2001 | USD | 37.74 | 38.35 | 36.89 | 37.98 | 37.98 | +0.32 (+0.85%) | 535,600 |