Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2002 | USD | 37.93 | 38.2 | 37.41 | 38.01 | 6.335 | +0.06 (+0.16%) | 27,600 |
8 Aug 2002 | USD | 38.21 | 38.44 | 37.68 | 37.95 | 6.325 | -0.23 (-0.60%) | 110,400 |
7 Aug 2002 | USD | 38 | 38.18 | 37.5 | 38.18 | 6.3633 | +0.42 (+1.11%) | 19,800 |
6 Aug 2002 | USD | 37.5 | 37.99 | 36.81 | 37.76 | 6.2933 | +0.95 (+2.58%) | 64,794 |
5 Aug 2002 | USD | 37.5 | 37.5 | 36.5 | 36.81 | 6.135 | -0.37 (-1.00%) | 24,300 |
2 Aug 2002 | USD | 37.29 | 37.95 | 37 | 37.18 | 6.1967 | -0.689 (-1.82%) | 26,100 |
1 Aug 2002 | USD | 38.38 | 38.5 | 37.31 | 37.869 | 6.3115 | -0.511 (-1.33%) | 32,700 |
31 Jul 2002 | USD | 38.8515 | 38.8515 | 38.01 | 38.38 | 6.3967 | -0.57 (-1.46%) | 46,398 |
30 Jul 2002 | USD | 39.49 | 39.49 | 38.11 | 38.95 | 6.4917 | -0.3 (-0.76%) | 39,516 |
29 Jul 2002 | USD | 37.86 | 39.41 | 36.98 | 39.25 | 6.5417 | +1.38 (+3.64%) | 63,900 |
26 Jul 2002 | USD | 38.38 | 38.38 | 37.05 | 37.87 | 6.3117 | -0.51 (-1.33%) | 131,787 |
25 Jul 2002 | USD | 35.76 | 38.45 | 35.44 | 38.38 | 6.3967 | +1.93 (+5.29%) | 72,060 |
24 Jul 2002 | USD | 35.55 | 36.45 | 34.85 | 36.45 | 6.075 | +0.65 (+1.82%) | 95,100 |
23 Jul 2002 | USD | 35.5 | 36.05 | 34.9 | 35.8 | 5.9667 | +0.899 (+2.58%) | 51,300 |
22 Jul 2002 | USD | 34.87 | 35.5 | 34.52 | 34.901 | 5.8168 | -0.199 (-0.57%) | 58,200 |
19 Jul 2002 | USD | 35.3 | 35.3 | 34.91 | 35.1 | 5.85 | -0.26 (-0.74%) | 40,200 |
18 Jul 2002 | USD | 36.72 | 36.72 | 35.36 | 35.36 | 5.8933 | -1.14 (-3.12%) | 28,800 |
17 Jul 2002 | USD | 35.2 | 36.5 | 35.2 | 36.5 | 6.0833 | +1.49 (+4.26%) | 43,500 |
16 Jul 2002 | USD | 35.2 | 35.53 | 34.66 | 35.01 | 5.835 | -0.14 (-0.40%) | 80,700 |
15 Jul 2002 | USD | 37.39 | 37.39 | 34.75 | 35.15 | 5.8583 | -1.41 (-3.86%) | 114,300 |
12 Jul 2002 | USD | 37.5 | 37.5 | 36.551 | 36.56 | 6.0933 | -0.9 (-2.40%) | 82,800 |
11 Jul 2002 | USD | 37.2 | 37.72 | 37.2 | 37.46 | 6.2433 | -0.14 (-0.37%) | 37,500 |
10 Jul 2002 | USD | 37.95 | 37.95 | 37.43 | 37.6 | 6.2667 | -0.11 (-0.29%) | 77,400 |
9 Jul 2002 | USD | 37.95 | 38 | 37.46 | 37.71 | 6.285 | -0.24 (-0.63%) | 51,900 |
8 Jul 2002 | USD | 37.28 | 38.25 | 36.5 | 37.95 | 6.325 | +0.95 (+2.57%) | 87,300 |
5 Jul 2002 | USD | 37.1 | 37.15 | 37 | 37 | 6.1667 | -0.27 (-0.72%) | 12,900 |
4 Jul 2002 | USD | 37.27 | 37.27 | 37.27 | 37.27 | 6.2117 | 0.0 (0.0%) | 0 |
3 Jul 2002 | USD | 37 | 37.27 | 36 | 37.27 | 6.2117 | +0.5 (+1.36%) | 53,700 |
2 Jul 2002 | USD | 38.56 | 38.56 | 36.51 | 36.77 | 6.1283 | -1.87 (-4.84%) | 104,700 |
1 Jul 2002 | USD | 40.34 | 40.35 | 38.16 | 38.64 | 6.44 | -1.69 (-4.19%) | 108,900 |