Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2002 | USD | 32.55 | 34.589 | 32.55 | 34.23 | 17.115 | +2.07 (+6.44%) | 41,500 |
27 May 2002 | USD | 32.16 | 32.16 | 32.16 | 32.16 | 16.08 | 0.0 (0.0%) | 0 |
24 May 2002 | USD | 31.76 | 32.5 | 30.75 | 32.16 | 16.08 | +0.06 (+0.19%) | 46,300 |
23 May 2002 | USD | 33.25 | 34 | 31.68 | 32.1 | 16.05 | -2.4 (-6.96%) | 71,900 |
22 May 2002 | USD | 35 | 35.69 | 33.7 | 34.5 | 17.25 | -1.6 (-4.43%) | 32,200 |
21 May 2002 | USD | 35.25 | 36.1 | 34.58 | 36.1 | 18.05 | +0.8 (+2.27%) | 29,700 |
20 May 2002 | USD | 35.62 | 35.83 | 34.5 | 35.3 | 17.65 | +0.09 (+0.26%) | 26,100 |
17 May 2002 | USD | 35.29 | 35.6 | 34.25 | 35.21 | 17.605 | -0.09 (-0.25%) | 31,100 |
16 May 2002 | USD | 36.01 | 36.34 | 34.51 | 35.3 | 17.65 | -1.05 (-2.89%) | 46,300 |
15 May 2002 | USD | 36.96 | 37.54 | 36.06 | 36.35 | 18.175 | -0.5 (-1.36%) | 57,500 |
14 May 2002 | USD | 36.4 | 37.6 | 35.8 | 36.85 | 18.425 | +0.65 (+1.80%) | 93,800 |
13 May 2002 | USD | 33.85 | 36.39 | 33.5 | 36.2 | 18.1 | +2.559 (+7.61%) | 48,600 |
10 May 2002 | USD | 33.24 | 34.22 | 32.851 | 33.641 | 16.8205 | +0.741 (+2.25%) | 27,000 |
9 May 2002 | USD | 33.32 | 34 | 32.08 | 32.9 | 16.45 | -0.6 (-1.79%) | 24,700 |
8 May 2002 | USD | 32.58 | 34.7 | 32.4 | 33.5 | 16.75 | +1.45 (+4.52%) | 57,400 |
7 May 2002 | USD | 31.49 | 32.39 | 30.63 | 32.05 | 16.025 | +0.7 (+2.23%) | 62,300 |
6 May 2002 | USD | 30.6 | 31.68 | 30.01 | 31.35 | 15.675 | +1.1 (+3.64%) | 25,500 |
3 May 2002 | USD | 28.12 | 30.99 | 28.12 | 30.25 | 15.125 | +1.651 (+5.77%) | 28,000 |
2 May 2002 | USD | 28.26 | 29.09 | 27.41 | 28.599 | 14.2995 | +0.039 (+0.14%) | 38,400 |
1 May 2002 | USD | 28.89 | 29.1 | 26.65 | 28.56 | 14.28 | +0.96 (+3.48%) | 70,100 |
30 Apr 2002 | USD | 30.2 | 30.25 | 27.5 | 27.6 | 13.8 | -2.4 (-8%) | 45,400 |
29 Apr 2002 | USD | 31.25 | 31.25 | 29.5 | 30 | 15 | -1.18 (-3.78%) | 90,800 |
26 Apr 2002 | USD | 32.66 | 32.8 | 30.85 | 31.18 | 15.59 | -0.98 (-3.05%) | 80,900 |
25 Apr 2002 | USD | 30.52 | 32.16 | 30 | 32.16 | 16.08 | +1.41 (+4.59%) | 122,500 |
24 Apr 2002 | USD | 29.28 | 31.5 | 28.5 | 30.75 | 15.375 | +1.96 (+6.81%) | 110,300 |
23 Apr 2002 | USD | 25.99 | 29.2 | 25.76 | 28.79 | 14.395 | +0.94 (+3.38%) | 118,000 |
22 Apr 2002 | USD | 26.45 | 27.86 | 24 | 27.85 | 13.925 | +1.879 (+7.23%) | 115,000 |
19 Apr 2002 | USD | 26.5 | 26.8 | 25.51 | 25.971 | 12.9855 | -0.279 (-1.06%) | 69,000 |
18 Apr 2002 | USD | 25.2 | 26.89 | 25.2 | 26.25 | 13.125 | +2.25 (+9.38%) | 143,200 |
17 Apr 2002 | USD | 23.44 | 24 | 23.18 | 24 | 12 | +0.77 (+3.31%) | 36,000 |