Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2002 | USD | 49.6 | 49.61 | 47.57 | 48.56 | 48.56 | -1.25 (-2.51%) | 952,231 |
19 Aug 2002 | USD | 47.05 | 49.97 | 45.4 | 49.81 | 49.81 | +2.7 (+5.73%) | 1,243,419 |
16 Aug 2002 | USD | 43.33 | 48 | 42.65 | 47.11 | 47.11 | +3.61 (+8.30%) | 1,550,388 |
15 Aug 2002 | USD | 42.41 | 44.85 | 42.36 | 43.5 | 43.5 | +2 (+4.82%) | 1,720,423 |
14 Aug 2002 | USD | 39.23 | 41.91 | 36.68 | 41.5 | 41.5 | +2.06 (+5.22%) | 1,512,768 |
13 Aug 2002 | USD | 41 | 42.3 | 39.35 | 39.44 | 39.44 | -1.93 (-4.67%) | 828,666 |
12 Aug 2002 | USD | 41.11 | 41.5 | 40.25 | 41.37 | 41.37 | +0.02 (+0.05%) | 397,569 |
9 Aug 2002 | USD | 40.75 | 42.47 | 40.19 | 41.35 | 41.35 | -0.34 (-0.82%) | 611,453 |
8 Aug 2002 | USD | 40.25 | 42.08 | 38.57 | 41.69 | 41.69 | +1.62 (+4.04%) | 846,310 |
7 Aug 2002 | USD | 39.9 | 41.14 | 38.5 | 40.07 | 40.07 | +0.83 (+2.12%) | 1,173,560 |
6 Aug 2002 | USD | 37.9 | 40.15 | 37.77 | 39.24 | 39.24 | +2.24 (+6.05%) | 1,224,404 |
5 Aug 2002 | USD | 37.71 | 38 | 36.603 | 37 | 37 | -1.21 (-3.17%) | 900,664 |
2 Aug 2002 | USD | 39.8 | 39.8 | 37.67 | 38.21 | 38.21 | -1.56 (-3.92%) | 753,150 |
1 Aug 2002 | USD | 42.41 | 42.47 | 39.32 | 39.77 | 39.77 | -2.57 (-6.07%) | 1,090,373 |
31 Jul 2002 | USD | 42.93 | 43.24 | 40.86 | 42.34 | 42.34 | -1.01 (-2.33%) | 1,279,418 |
30 Jul 2002 | USD | 41.96 | 43.59 | 41.05 | 43.35 | 43.35 | +1.61 (+3.86%) | 1,448,467 |
29 Jul 2002 | USD | 39.27 | 42.65 | 39.26 | 41.74 | 41.74 | +2.98 (+7.69%) | 1,353,734 |
26 Jul 2002 | USD | 38.51 | 40.5 | 38.16 | 38.76 | 38.76 | +0.86 (+2.27%) | 2,682,426 |
25 Jul 2002 | USD | 38.9 | 39.79 | 33.24 | 37.9 | 37.9 | +3.15 (+9.06%) | 7,016,554 |
24 Jul 2002 | USD | 34.64 | 35.32 | 31.81 | 34.75 | 34.75 | -0.1 (-0.29%) | 2,604,657 |
23 Jul 2002 | USD | 35.64 | 36.95 | 34.76 | 34.85 | 34.85 | -1.5 (-4.13%) | 865,230 |
22 Jul 2002 | USD | 37.83 | 39 | 35.81 | 36.35 | 36.35 | -1.75 (-4.59%) | 1,368,616 |
19 Jul 2002 | USD | 37.75 | 39.99 | 37.01 | 38.1 | 38.1 | +0.18 (+0.47%) | 873,900 |
18 Jul 2002 | USD | 39.62 | 40 | 37.86 | 37.92 | 37.92 | -1.8 (-4.53%) | 534,000 |
17 Jul 2002 | USD | 40.91 | 42.8 | 38.6 | 39.72 | 39.72 | +0.14 (+0.35%) | 1,082,100 |
16 Jul 2002 | USD | 40.18 | 42.15 | 39.18 | 39.58 | 39.58 | -0.72 (-1.79%) | 1,350,800 |
15 Jul 2002 | USD | 36.75 | 40.7 | 35.48 | 40.3 | 40.3 | +3.54 (+9.63%) | 1,748,900 |
12 Jul 2002 | USD | 38.62 | 39.29 | 35.75 | 36.76 | 36.76 | -1.44 (-3.77%) | 1,794,200 |
11 Jul 2002 | USD | 37.2 | 38.75 | 35.851 | 38.2 | 38.2 | +0.69 (+1.84%) | 2,203,300 |
10 Jul 2002 | USD | 38.05 | 38.68 | 36.9 | 37.51 | 37.51 | -0.29 (-0.77%) | 1,279,100 |