Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2002 | USD | 31.9 | 33.48 | 31.65 | 32.55 | 32.55 | +0.64 (+2.01%) | 393,100 |
14 May 2002 | USD | 31.84 | 31.99 | 31.09 | 31.91 | 31.91 | +0.15 (+0.47%) | 123,900 |
13 May 2002 | USD | 31.89 | 31.91 | 31.31 | 31.76 | 31.76 | -0.03 (-0.09%) | 224,000 |
10 May 2002 | USD | 31.75 | 32.3 | 31.35 | 31.79 | 31.79 | -0.51 (-1.58%) | 599,100 |
9 May 2002 | USD | 33.06 | 33.07 | 32.09 | 32.3 | 32.3 | -0.8 (-2.42%) | 139,700 |
8 May 2002 | USD | 33.25 | 33.6 | 30.75 | 33.1 | 33.1 | 0.0 (0.0%) | 1,344,800 |
7 May 2002 | USD | 32.35 | 33.29 | 32.01 | 33.1 | 33.1 | +0.75 (+2.32%) | 249,800 |
6 May 2002 | USD | 32.05 | 32.59 | 30.04 | 32.35 | 32.35 | +0.3 (+0.94%) | 276,600 |
3 May 2002 | USD | 32 | 32.5 | 31.821 | 32.05 | 32.05 | -0.32 (-0.99%) | 183,000 |
2 May 2002 | USD | 31.8 | 33.19 | 31.76 | 32.37 | 32.37 | +0.47 (+1.47%) | 770,200 |
1 May 2002 | USD | 30.77 | 32 | 30.77 | 31.9 | 31.9 | +1.64 (+5.42%) | 655,100 |
30 Apr 2002 | USD | 29.22 | 30.6 | 29.2188 | 30.26 | 30.26 | +1.31 (+4.53%) | 636,200 |
29 Apr 2002 | USD | 28.1 | 29.2 | 27.76 | 28.95 | 28.95 | +0.85 (+3.02%) | 151,400 |
26 Apr 2002 | USD | 28.12 | 28.69 | 27.7 | 28.1 | 28.1 | +0.06 (+0.21%) | 287,500 |
25 Apr 2002 | USD | 28.41 | 28.9 | 28.02 | 28.04 | 28.04 | -0.44 (-1.54%) | 306,200 |
24 Apr 2002 | USD | 29.13 | 29.89 | 28.35 | 28.48 | 28.48 | -0.62 (-2.13%) | 367,400 |
23 Apr 2002 | USD | 29.24 | 30.1 | 28.79 | 29.1 | 29.1 | -0.05 (-0.17%) | 190,400 |
22 Apr 2002 | USD | 29.45 | 29.45 | 28.75 | 29.15 | 29.15 | -0.35 (-1.19%) | 237,400 |
19 Apr 2002 | USD | 28.7 | 29.75 | 28.03 | 29.5 | 29.5 | +0.9 (+3.15%) | 254,500 |
18 Apr 2002 | USD | 29.151 | 29.17 | 28.1 | 28.6 | 28.6 | -0.685 (-2.34%) | 249,500 |
17 Apr 2002 | USD | 29.825 | 30.25 | 29.15 | 29.285 | 29.285 | -0.715 (-2.38%) | 292,300 |
16 Apr 2002 | USD | 29.7 | 30.25 | 29 | 30 | 30 | +0.4 (+1.35%) | 218,800 |
15 Apr 2002 | USD | 28.9 | 29.75 | 28.4 | 29.6 | 29.6 | +0.71 (+2.46%) | 236,000 |
12 Apr 2002 | USD | 29.05 | 29.05 | 28.45 | 28.89 | 28.89 | -0.13 (-0.45%) | 250,900 |
11 Apr 2002 | USD | 29.15 | 29.45 | 28.75 | 29.02 | 29.02 | -0.08 (-0.27%) | 298,600 |
10 Apr 2002 | USD | 29.7 | 30.324 | 27.65 | 29.1 | 29.1 | -0.55 (-1.85%) | 710,800 |
9 Apr 2002 | USD | 30.5 | 30.7 | 29.45 | 29.65 | 29.65 | -0.56 (-1.85%) | 441,400 |
8 Apr 2002 | USD | 29.65 | 30.37 | 29.6 | 30.21 | 30.21 | +0.46 (+1.55%) | 529,200 |
5 Apr 2002 | USD | 29 | 30.15 | 29 | 29.75 | 29.75 | +0.75 (+2.59%) | 1,046,900 |
4 Apr 2002 | USD | 28.49 | 29.42 | 28.33 | 29 | 29 | +0.6 (+2.11%) | 517,400 |