Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2002 | USD | 34.825 | 35.5 | 34.5 | 34.8 | 17.4 | -0.2 (-0.57%) | 226,800 |
14 May 2002 | USD | 35.15 | 35.7 | 34.44 | 35 | 17.5 | +0.01 (+0.03%) | 226,200 |
13 May 2002 | USD | 35.01 | 35.2 | 34.48 | 34.99 | 17.495 | -0.15 (-0.43%) | 151,000 |
10 May 2002 | USD | 35.5 | 35.95 | 35.1 | 35.14 | 17.57 | -0.38 (-1.07%) | 172,600 |
9 May 2002 | USD | 35.54 | 36 | 35.44 | 35.52 | 17.76 | -0.48 (-1.33%) | 122,200 |
8 May 2002 | USD | 36 | 36.2 | 35.551 | 36 | 18 | +0.02 (+0.06%) | 479,000 |
7 May 2002 | USD | 36.605 | 36.75 | 35.74 | 35.98 | 17.99 | -0.69 (-1.88%) | 394,400 |
6 May 2002 | USD | 37.81 | 38 | 36.17 | 36.67 | 18.335 | -0.82 (-2.19%) | 274,600 |
3 May 2002 | USD | 37.55 | 37.65 | 37.14 | 37.49 | 18.745 | +0.04 (+0.11%) | 363,800 |
2 May 2002 | USD | 36.49 | 37.5 | 36.04 | 37.45 | 18.725 | +1.01 (+2.77%) | 227,200 |
1 May 2002 | USD | 35.611 | 36.459 | 35.27 | 36.44 | 18.22 | +0.64 (+1.79%) | 273,400 |
30 Apr 2002 | USD | 35.55 | 35.8 | 35.37 | 35.8 | 17.9 | +0.36 (+1.02%) | 283,600 |
29 Apr 2002 | USD | 35.349 | 35.5 | 34.84 | 35.44 | 17.72 | -0.011 (-0.03%) | 270,600 |
26 Apr 2002 | USD | 35.66 | 35.8 | 35.31 | 35.451 | 17.7255 | -0.199 (-0.56%) | 171,200 |
25 Apr 2002 | USD | 35.51 | 35.76 | 35.25 | 35.65 | 17.825 | +0.08 (+0.22%) | 379,400 |
24 Apr 2002 | USD | 35.71 | 35.88 | 35.41 | 35.57 | 17.785 | -0.23 (-0.64%) | 435,600 |
23 Apr 2002 | USD | 36.049 | 36.14 | 35.68 | 35.8 | 17.9 | +0.08 (+0.22%) | 124,800 |
22 Apr 2002 | USD | 35.3 | 36.05 | 35.21 | 35.72 | 17.86 | +0.359 (+1.02%) | 242,400 |
19 Apr 2002 | USD | 34.99 | 35.4 | 34.76 | 35.361 | 17.6805 | +0.361 (+1.03%) | 168,800 |
18 Apr 2002 | USD | 35.45 | 35.45 | 34.4 | 35 | 17.5 | -0.01 (-0.03%) | 187,600 |
17 Apr 2002 | USD | 35.11 | 35.5 | 34.8 | 35.01 | 17.505 | +0.01 (+0.03%) | 264,400 |
16 Apr 2002 | USD | 35.07 | 35.32 | 34.74 | 35 | 17.5 | -0.05 (-0.14%) | 1,433,600 |
15 Apr 2002 | USD | 34.33 | 35.7 | 34.3 | 35.05 | 17.525 | +0.71 (+2.07%) | 903,000 |
12 Apr 2002 | USD | 32.66 | 35 | 32.23 | 34.34 | 17.17 | +1.68 (+5.14%) | 984,600 |
11 Apr 2002 | USD | 30.2 | 32.8 | 30.191 | 32.66 | 16.33 | +2.461 (+8.15%) | 326,800 |
10 Apr 2002 | USD | 29.56 | 30.23 | 29.55 | 30.199 | 15.0995 | +0.489 (+1.65%) | 229,600 |
9 Apr 2002 | USD | 29.31 | 29.84 | 29.3 | 29.71 | 14.855 | +0.32 (+1.09%) | 160,800 |
8 Apr 2002 | USD | 29.25 | 29.4 | 29.14 | 29.39 | 14.695 | +0.15 (+0.51%) | 297,200 |
5 Apr 2002 | USD | 29.39 | 29.46 | 29.16 | 29.24 | 14.62 | -0.16 (-0.54%) | 259,600 |
4 Apr 2002 | USD | 29.21 | 29.54 | 29.2 | 29.4 | 14.7 | +0.2 (+0.68%) | 123,200 |