Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2002 | USD | 33.951 | 34.6 | 33.5 | 34.51 | 17.255 | +0.26 (+0.76%) | 326,400 |
25 Jun 2002 | USD | 34 | 34.68 | 33.89 | 34.25 | 17.125 | +0.46 (+1.36%) | 321,200 |
24 Jun 2002 | USD | 31.72 | 33.9 | 31.72 | 33.79 | 16.895 | +2.07 (+6.53%) | 453,600 |
21 Jun 2002 | USD | 31.86 | 32.49 | 31.72 | 31.72 | 15.86 | +0.06 (+0.19%) | 1,098,200 |
20 Jun 2002 | USD | 32.26 | 32.51 | 31.64 | 31.66 | 15.83 | -0.34 (-1.06%) | 184,200 |
19 Jun 2002 | USD | 32.85 | 33 | 32 | 32 | 16 | -0.85 (-2.59%) | 374,800 |
18 Jun 2002 | USD | 32.65 | 33.19 | 32.55 | 32.85 | 16.425 | +0.2 (+0.61%) | 216,800 |
17 Jun 2002 | USD | 31.86 | 32.81 | 31.6 | 32.65 | 16.325 | +0.5 (+1.56%) | 473,600 |
14 Jun 2002 | USD | 31.851 | 32.25 | 31.62 | 32.15 | 16.075 | +0.04 (+0.12%) | 157,800 |
13 Jun 2002 | USD | 33.15 | 33.15 | 31.95 | 32.11 | 16.055 | -1.09 (-3.28%) | 315,800 |
12 Jun 2002 | USD | 33.25 | 33.6 | 32.93 | 33.2 | 16.6 | -0.06 (-0.18%) | 238,200 |
11 Jun 2002 | USD | 32.981 | 33.5 | 32.981 | 33.26 | 16.63 | -0.04 (-0.12%) | 287,600 |
10 Jun 2002 | USD | 32.93 | 33.5 | 32.51 | 33.3 | 16.65 | +0.19 (+0.57%) | 189,600 |
7 Jun 2002 | USD | 32.67 | 33.34 | 32.67 | 33.11 | 16.555 | +0.05 (+0.15%) | 171,000 |
6 Jun 2002 | USD | 33.26 | 33.26 | 32.56 | 33.06 | 16.53 | -0.2 (-0.60%) | 402,000 |
5 Jun 2002 | USD | 32.76 | 33.35 | 32.4 | 33.26 | 16.63 | +0.37 (+1.12%) | 405,400 |
4 Jun 2002 | USD | 34.15 | 34.22 | 32.693 | 32.89 | 16.445 | -1.08 (-3.18%) | 151,200 |
3 Jun 2002 | USD | 33.8 | 34.17 | 33.64 | 33.97 | 16.985 | +0.2 (+0.59%) | 573,600 |
31 May 2002 | USD | 33.45 | 34.12 | 33.05 | 33.77 | 16.885 | +0.32 (+0.96%) | 232,200 |
30 May 2002 | USD | 32.9 | 33.88 | 32.8 | 33.45 | 16.725 | +0.55 (+1.67%) | 149,200 |
29 May 2002 | USD | 32.51 | 33.25 | 32.44 | 32.9 | 16.45 | +0.4 (+1.23%) | 316,200 |
28 May 2002 | USD | 33.07 | 33.25 | 32.2 | 32.5 | 16.25 | -0.55 (-1.66%) | 206,200 |
27 May 2002 | USD | 33.05 | 33.05 | 33.05 | 33.05 | 16.525 | 0.0 (0.0%) | 0 |
24 May 2002 | USD | 33.601 | 33.87 | 33.001 | 33.05 | 16.525 | -0.67 (-1.99%) | 234,400 |
23 May 2002 | USD | 33.25 | 33.8 | 33.25 | 33.72 | 16.86 | +0.56 (+1.69%) | 303,200 |
22 May 2002 | USD | 32.21 | 33.38 | 32.2 | 33.16 | 16.58 | +0.86 (+2.66%) | 231,800 |
21 May 2002 | USD | 33.8 | 33.995 | 32.1 | 32.3 | 16.15 | -1.381 (-4.10%) | 216,400 |
20 May 2002 | USD | 34.16 | 34.3 | 33.48 | 33.681 | 16.8405 | -0.519 (-1.52%) | 164,000 |
17 May 2002 | USD | 34.57 | 35.1 | 34.15 | 34.2 | 17.1 | -0.32 (-0.93%) | 101,800 |
16 May 2002 | USD | 34.61 | 34.95 | 34.06 | 34.52 | 17.26 | -0.28 (-0.80%) | 155,600 |