Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2002 | USD | 33.79 | 33.8 | 33.03 | 33.449 | 5.5748 | -0.12 (-0.36%) | 80,550 |
19 Sep 2002 | USD | 35.64 | 35.64 | 33.25 | 33.569 | 5.5948 | -2.067 (-5.80%) | 52,500 |
18 Sep 2002 | USD | 35.495 | 35.65 | 35.18 | 35.6355 | 5.9393 | +0.025 (+0.07%) | 15,900 |
17 Sep 2002 | USD | 35.42 | 35.61 | 35.18 | 35.61 | 5.935 | +0.18 (+0.51%) | 7,500 |
16 Sep 2002 | USD | 35.71 | 35.71 | 35.43 | 35.43 | 5.905 | -0.82 (-2.26%) | 7,200 |
13 Sep 2002 | USD | 35.57 | 36.25 | 35.57 | 36.25 | 6.0417 | +0.38 (+1.06%) | 7,500 |
12 Sep 2002 | USD | 36.24 | 36.24 | 35.57 | 35.87 | 5.9783 | +0.06 (+0.17%) | 12,600 |
11 Sep 2002 | USD | 36.3 | 36.3 | 35.81 | 35.81 | 5.9683 | -0.4 (-1.10%) | 14,700 |
10 Sep 2002 | USD | 36.29 | 36.3 | 35.7 | 36.21 | 6.035 | +0.2 (+0.56%) | 29,100 |
9 Sep 2002 | USD | 35.67 | 36.3 | 35.67 | 36.01 | 6.0017 | +0.24 (+0.67%) | 13,500 |
6 Sep 2002 | USD | 36.69 | 36.76 | 35.681 | 35.77 | 5.9617 | -0.52 (-1.43%) | 35,100 |
5 Sep 2002 | USD | 36.01 | 37 | 35.69 | 36.29 | 6.0483 | -0.68 (-1.84%) | 16,200 |
4 Sep 2002 | USD | 35.9 | 36.97 | 35.9 | 36.97 | 6.1617 | +1.12 (+3.12%) | 35,067 |
3 Sep 2002 | USD | 37.55 | 38 | 35.85 | 35.85 | 5.975 | -1.4 (-3.76%) | 52,500 |
2 Sep 2002 | USD | 37.25 | 37.25 | 37.25 | 37.25 | 6.2083 | 0.0 (0.0%) | 0 |
30 Aug 2002 | USD | 37.72 | 37.98 | 37.14 | 37.25 | 6.2083 | -0.19 (-0.51%) | 42,000 |
29 Aug 2002 | USD | 36.92 | 37.47 | 36.92 | 37.44 | 6.24 | +0.54 (+1.46%) | 36,981 |
28 Aug 2002 | USD | 37.6 | 37.99 | 36.85 | 36.9 | 6.15 | -0.95 (-2.51%) | 14,100 |
27 Aug 2002 | USD | 38.96 | 39 | 37.85 | 37.85 | 6.3083 | -0.81 (-2.10%) | 21,900 |
26 Aug 2002 | USD | 38.98 | 39 | 38.66 | 38.66 | 6.4433 | -0.31 (-0.80%) | 48,600 |
23 Aug 2002 | USD | 38.85 | 39.04 | 38.85 | 38.97 | 6.495 | +0.12 (+0.31%) | 24,483 |
22 Aug 2002 | USD | 38.57 | 38.99 | 38.51 | 38.85 | 6.475 | +0.06 (+0.15%) | 12,672 |
21 Aug 2002 | USD | 38.8 | 39 | 38.15 | 38.79 | 6.465 | +0.32 (+0.83%) | 24,600 |
20 Aug 2002 | USD | 37.5 | 39.1 | 37.4 | 38.47 | 6.4117 | +0.97 (+2.59%) | 79,200 |
19 Aug 2002 | USD | 37.13 | 37.6 | 37.13 | 37.5 | 6.25 | +0.01 (+0.03%) | 12,372 |
16 Aug 2002 | USD | 36.31 | 37.54 | 36.31 | 37.49 | 6.2483 | +1.18 (+3.25%) | 18,300 |
15 Aug 2002 | USD | 37.03 | 37.1 | 36.05 | 36.31 | 6.0517 | -0.93 (-2.50%) | 22,200 |
14 Aug 2002 | USD | 36.304 | 37.5 | 36.05 | 37.24 | 6.2067 | +1.13 (+3.13%) | 19,800 |
13 Aug 2002 | USD | 36.89 | 37.25 | 36.11 | 36.11 | 6.0183 | -1.16 (-3.11%) | 30,000 |
12 Aug 2002 | USD | 37.5 | 37.99 | 36.94 | 37.27 | 6.2117 | -0.74 (-1.95%) | 37,500 |