Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2002 | USD | 21 | 21.78 | 21 | 21.17 | 21.17 | -0.07 (-0.33%) | 158,400 |
12 Aug 2002 | USD | 21.4 | 21.6 | 20.7 | 21.24 | 21.24 | -0.32 (-1.48%) | 123,200 |
9 Aug 2002 | USD | 21.08 | 21.79 | 20.54 | 21.56 | 21.56 | +0.48 (+2.28%) | 264,400 |
8 Aug 2002 | USD | 21.35 | 21.5 | 20.26 | 21.08 | 21.08 | -1.2 (-5.39%) | 866,900 |
7 Aug 2002 | USD | 22.8 | 23.15 | 21.85 | 22.28 | 22.28 | -0.27 (-1.20%) | 511,400 |
6 Aug 2002 | USD | 21.75 | 22.92 | 21.75 | 22.55 | 22.55 | +0.96 (+4.45%) | 561,800 |
5 Aug 2002 | USD | 21.9 | 22.31 | 21.41 | 21.59 | 21.59 | -0.31 (-1.42%) | 489,800 |
2 Aug 2002 | USD | 23 | 23 | 21.69 | 21.9 | 21.9 | -1.1 (-4.78%) | 342,300 |
1 Aug 2002 | USD | 23.1 | 23.51 | 22.68 | 23 | 23 | -0.1 (-0.43%) | 810,200 |
31 Jul 2002 | USD | 23.46 | 23.51 | 22.6 | 23.1 | 23.1 | -0.4 (-1.70%) | 437,900 |
30 Jul 2002 | USD | 24 | 24 | 22.9 | 23.5 | 23.5 | -0.58 (-2.41%) | 626,300 |
29 Jul 2002 | USD | 23 | 24.46 | 23 | 24.08 | 24.08 | +1.6 (+7.12%) | 575,800 |
26 Jul 2002 | USD | 21.45 | 22.79 | 21.45 | 22.48 | 22.48 | +0.88 (+4.07%) | 571,700 |
25 Jul 2002 | USD | 21.3 | 22.93 | 21 | 21.6 | 21.6 | +0.34 (+1.60%) | 770,600 |
24 Jul 2002 | USD | 18.5 | 22.03 | 17.25 | 21.26 | 21.26 | +2.16 (+11.31%) | 1,547,200 |
23 Jul 2002 | USD | 20.95 | 21.37 | 18.75 | 19.1 | 19.1 | -1.79 (-8.57%) | 1,054,200 |
22 Jul 2002 | USD | 21.9 | 21.9 | 20.53 | 20.89 | 20.89 | -1.01 (-4.61%) | 359,200 |
19 Jul 2002 | USD | 22.02 | 22.11 | 21.5 | 21.9 | 21.9 | -0.16 (-0.73%) | 407,300 |
18 Jul 2002 | USD | 22.05 | 22.88 | 21.92 | 22.06 | 22.06 | +0.01 (+0.05%) | 350,100 |
17 Jul 2002 | USD | 22.25 | 22.84 | 22.01 | 22.05 | 22.05 | +0.05 (+0.23%) | 726,600 |
16 Jul 2002 | USD | 22.05 | 22.25 | 21.8 | 22 | 22 | -0.2 (-0.90%) | 425,800 |
15 Jul 2002 | USD | 21.75 | 22.2 | 21.41 | 22.2 | 22.2 | +0.49 (+2.26%) | 385,400 |
12 Jul 2002 | USD | 22.26 | 22.44 | 21.44 | 21.71 | 21.71 | -0.54 (-2.43%) | 440,600 |
11 Jul 2002 | USD | 22.81 | 23.01 | 21.62 | 22.25 | 22.25 | -0.81 (-3.51%) | 610,400 |
10 Jul 2002 | USD | 23.25 | 23.75 | 22.52 | 23.06 | 23.06 | +0.06 (+0.26%) | 585,000 |
9 Jul 2002 | USD | 24.09 | 24.65 | 23 | 23 | 23 | -1.1 (-4.56%) | 492,400 |
8 Jul 2002 | USD | 24.55 | 24.8 | 23.92 | 24.1 | 24.1 | -0.7 (-2.82%) | 510,400 |
5 Jul 2002 | USD | 24.05 | 24.85 | 24.03 | 24.8 | 24.8 | +0.8 (+3.33%) | 125,600 |
4 Jul 2002 | USD | 24 | 24 | 24 | 24 | 24 | 0.0 (0.0%) | 0 |
3 Jul 2002 | USD | 24.48 | 24.94 | 23.49 | 24 | 24 | -0.32 (-1.32%) | 832,100 |