Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2002 | USD | 26.75 | 28 | 26.5 | 27.9 | 697,500 | +1.15 (+4.30%) | 45,520 |
9 Oct 2002 | USD | 29.1 | 29.56 | 26 | 26.75 | 668,750 | -3.05 (-10.23%) | 72,279 |
8 Oct 2002 | USD | 30.01 | 30.39 | 29.5 | 29.8 | 745,000 | -0.2 (-0.67%) | 28,506 |
7 Oct 2002 | USD | 31.36 | 31.36 | 29.92 | 30 | 750,000 | -1.5 (-4.76%) | 16,900 |
4 Oct 2002 | USD | 32.01 | 32.15 | 31.5 | 31.5 | 787,500 | -0.51 (-1.59%) | 48,164 |
3 Oct 2002 | USD | 33.06 | 33.35 | 32.01 | 32.01 | 800,250 | -1.013 (-3.07%) | 80,630 |
2 Oct 2002 | USD | 32.85 | 34.27 | 32.85 | 33.023 | 825,575 | +0.173 (+0.53%) | 42,430 |
1 Oct 2002 | USD | 32.75 | 33.09 | 32.6 | 32.85 | 821,250 | +0.249 (+0.76%) | 17,865 |
30 Sep 2002 | USD | 33.3 | 33.35 | 32.5 | 32.601 | 815,025 | -1.188 (-3.52%) | 94,987 |
27 Sep 2002 | USD | 33.69 | 33.8 | 33.44 | 33.789 | 844,725 | +0.289 (+0.86%) | 8,935 |
26 Sep 2002 | USD | 33.26 | 33.75 | 33.25 | 33.5 | 837,500 | 0.0 (0.0%) | 16,763 |
25 Sep 2002 | USD | 33.201 | 33.65 | 33.201 | 33.5 | 837,500 | +0.51 (+1.55%) | 10,741 |
24 Sep 2002 | USD | 33.31 | 33.5 | 32.99 | 32.99 | 824,750 | -0.36 (-1.08%) | 5,835 |
23 Sep 2002 | USD | 33.561 | 33.76 | 33.35 | 33.35 | 833,750 | -0.46 (-1.36%) | 7,490 |
20 Sep 2002 | USD | 33.9 | 35.7 | 33.81 | 33.81 | 845,250 | +0.15 (+0.45%) | 10,632 |
19 Sep 2002 | USD | 35 | 35.15 | 33.66 | 33.66 | 841,500 | -1.79 (-5.05%) | 23,725 |
18 Sep 2002 | USD | 35.99 | 36 | 35.4 | 35.45 | 886,250 | -0.06 (-0.17%) | 13,122 |
17 Sep 2002 | USD | 35.5 | 35.7 | 35.5 | 35.51 | 887,750 | -0.089 (-0.25%) | 3,627 |
16 Sep 2002 | USD | 36 | 36.02 | 35.5 | 35.599 | 889,975 | -0.351 (-0.98%) | 10,698 |
13 Sep 2002 | USD | 35.2 | 35.95 | 35.2 | 35.95 | 898,750 | +0.7 (+1.99%) | 7,140 |
12 Sep 2002 | USD | 35.84 | 35.989 | 35.25 | 35.25 | 881,250 | -0.58 (-1.62%) | 20,179 |
11 Sep 2002 | USD | 35.201 | 35.83 | 35.2 | 35.83 | 895,750 | +0.18 (+0.50%) | 5,307 |
10 Sep 2002 | USD | 35.979 | 35.979 | 34.76 | 35.65 | 891,250 | +0.15 (+0.42%) | 56,843 |
9 Sep 2002 | USD | 35.451 | 35.6 | 35.25 | 35.5 | 887,500 | +0.24 (+0.68%) | 22,704 |
6 Sep 2002 | USD | 35.751 | 36.61 | 35.26 | 35.26 | 881,500 | -0.45 (-1.26%) | 9,400 |
5 Sep 2002 | USD | 36 | 36 | 35.71 | 35.71 | 892,750 | -0.14 (-0.39%) | 6,660 |
4 Sep 2002 | USD | 36.5 | 37.061 | 35.85 | 35.85 | 896,250 | -0.6 (-1.65%) | 25,935 |
3 Sep 2002 | USD | 35.5 | 36.5 | 35.5 | 36.45 | 911,250 | -0.05 (-0.14%) | 8,405 |
2 Sep 2002 | USD | 36.5 | 36.5 | 36.5 | 36.5 | 912,500 | 0.0 (0.0%) | 0 |
30 Aug 2002 | USD | 36.5 | 37.25 | 36.35 | 36.5 | 912,500 | -0.001 (0.0%) | 13,005 |