Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2002 | USD | 38.32 | 40.1 | 38.32 | 38.77 | 19.385 | -1.23 (-3.08%) | 41,200 |
8 Jul 2002 | USD | 37.16 | 40 | 36.36 | 40 | 20 | +3.22 (+8.75%) | 49,600 |
5 Jul 2002 | USD | 35.4 | 38.35 | 35.4 | 36.78 | 18.39 | +1.719 (+4.90%) | 30,100 |
4 Jul 2002 | USD | 35.061 | 35.061 | 35.061 | 35.061 | 17.5305 | 0.0 (0.0%) | 0 |
3 Jul 2002 | USD | 35.25 | 36.41 | 35.05 | 35.061 | 17.5305 | -1.24 (-3.42%) | 23,000 |
2 Jul 2002 | USD | 36.8 | 37 | 35.13 | 36.301 | 18.1505 | -0.879 (-2.36%) | 34,300 |
1 Jul 2002 | USD | 39.35 | 39.35 | 36.6 | 37.18 | 18.59 | -2.12 (-5.39%) | 44,000 |
28 Jun 2002 | USD | 39.21 | 39.5 | 38.01 | 39.3 | 19.65 | +0.08 (+0.20%) | 146,200 |
27 Jun 2002 | USD | 37.54 | 40 | 37.53 | 39.22 | 19.61 | +0.94 (+2.46%) | 32,300 |
26 Jun 2002 | USD | 37.2 | 38.28 | 36.14 | 38.28 | 19.14 | +1.07 (+2.88%) | 46,100 |
25 Jun 2002 | USD | 37.98 | 37.98 | 37.2 | 37.21 | 18.605 | -0.07 (-0.19%) | 17,800 |
24 Jun 2002 | USD | 38.86 | 39.65 | 37.07 | 37.28 | 18.64 | -1.95 (-4.97%) | 44,200 |
21 Jun 2002 | USD | 39.67 | 40.25 | 38.9 | 39.23 | 19.615 | -0.31 (-0.78%) | 25,000 |
20 Jun 2002 | USD | 37.1 | 39.99 | 37.1 | 39.54 | 19.77 | +2.53 (+6.84%) | 61,500 |
19 Jun 2002 | USD | 35.02 | 37.3 | 35.02 | 37.01 | 18.505 | +1.91 (+5.44%) | 70,700 |
18 Jun 2002 | USD | 35.1 | 35.25 | 34.96 | 35.1 | 17.55 | +0.1 (+0.29%) | 16,000 |
17 Jun 2002 | USD | 34.18 | 35.5 | 34.18 | 35 | 17.5 | +0.7 (+2.04%) | 44,300 |
14 Jun 2002 | USD | 33.89 | 34.64 | 33.88 | 34.3 | 17.15 | -0.41 (-1.18%) | 22,700 |
13 Jun 2002 | USD | 34.25 | 34.88 | 34.125 | 34.71 | 17.355 | +0.46 (+1.34%) | 16,300 |
12 Jun 2002 | USD | 34 | 34.4 | 34 | 34.25 | 17.125 | +0.25 (+0.74%) | 30,700 |
11 Jun 2002 | USD | 33.7 | 34.4 | 33.31 | 34 | 17 | 0.0 (0.0%) | 43,000 |
10 Jun 2002 | USD | 34.06 | 34.1 | 32.75 | 34 | 17 | -0.4 (-1.16%) | 78,200 |
7 Jun 2002 | USD | 34.11 | 34.6 | 34 | 34.4 | 17.2 | -0.45 (-1.29%) | 30,300 |
6 Jun 2002 | USD | 34.275 | 35.82 | 34.275 | 34.85 | 17.425 | +0.35 (+1.01%) | 32,700 |
5 Jun 2002 | USD | 32.06 | 34.5 | 32.05 | 34.5 | 17.25 | +2.5 (+7.81%) | 38,000 |
4 Jun 2002 | USD | 35.33 | 35.48 | 32 | 32 | 16 | -2.9 (-8.31%) | 75,200 |
3 Jun 2002 | USD | 34.83 | 35.48 | 34.69 | 34.9 | 17.45 | -0.1 (-0.29%) | 25,200 |
31 May 2002 | USD | 33.37 | 35.25 | 33.37 | 35 | 17.5 | +0.51 (+1.48%) | 45,600 |
30 May 2002 | USD | 33.86 | 34.75 | 33.5 | 34.49 | 17.245 | -0.16 (-0.46%) | 23,200 |
29 May 2002 | USD | 34.8 | 35 | 34.01 | 34.65 | 17.325 | +0.42 (+1.23%) | 27,400 |