Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2002 | USD | 22.99 | 23.29 | 22.92 | 23.16 | 11.58 | +0.08 (+0.35%) | 166,400 |
21 Jun 2002 | USD | 22.8 | 23.65 | 22.5 | 23.08 | 11.54 | +0.06 (+0.26%) | 168,800 |
20 Jun 2002 | USD | 22.9 | 23.5 | 21.99 | 23.02 | 11.51 | +0.11 (+0.48%) | 218,000 |
19 Jun 2002 | USD | 23.69 | 23.92 | 22.74 | 22.91 | 11.455 | -0.85 (-3.58%) | 178,400 |
18 Jun 2002 | USD | 23.65 | 24 | 23.5 | 23.76 | 11.88 | -0.24 (-1%) | 101,600 |
17 Jun 2002 | USD | 23.48 | 24 | 23.301 | 24 | 12 | +0.45 (+1.91%) | 246,400 |
14 Jun 2002 | USD | 21.85 | 23.7 | 21.6 | 23.55 | 11.775 | +1.41 (+6.37%) | 238,200 |
13 Jun 2002 | USD | 21.76 | 22.56 | 21.5 | 22.14 | 11.07 | +0.34 (+1.56%) | 188,800 |
12 Jun 2002 | USD | 23.3 | 23.3 | 21.35 | 21.8 | 10.9 | -1.39 (-5.99%) | 264,000 |
11 Jun 2002 | USD | 23.949 | 23.95 | 23.1 | 23.19 | 11.595 | -0.74 (-3.09%) | 58,200 |
10 Jun 2002 | USD | 23.95 | 24.1 | 23.75 | 23.93 | 11.965 | -0.01 (-0.04%) | 171,000 |
7 Jun 2002 | USD | 23.68 | 24 | 23.46 | 23.94 | 11.97 | +0.16 (+0.67%) | 186,000 |
6 Jun 2002 | USD | 23.989 | 24 | 23.73 | 23.78 | 11.89 | -0.19 (-0.79%) | 99,800 |
5 Jun 2002 | USD | 23.76 | 23.99 | 23.51 | 23.97 | 11.985 | +0.27 (+1.14%) | 72,400 |
4 Jun 2002 | USD | 23.4 | 23.93 | 23.35 | 23.7 | 11.85 | +0.15 (+0.64%) | 237,400 |
3 Jun 2002 | USD | 23.97 | 24.05 | 23.41 | 23.55 | 11.775 | -0.42 (-1.75%) | 289,600 |
31 May 2002 | USD | 24 | 24.1 | 23.62 | 23.9704 | 11.9852 | -0.03 (-0.12%) | 155,000 |
30 May 2002 | USD | 24 | 24.12 | 23 | 24 | 12 | -0.09 (-0.37%) | 368,800 |
29 May 2002 | USD | 24.08 | 24.25 | 23.91 | 24.09 | 12.045 | -0.1 (-0.41%) | 65,000 |
28 May 2002 | USD | 24 | 24.2 | 23.2 | 24.19 | 12.095 | +0.17 (+0.71%) | 322,200 |
27 May 2002 | USD | 24.02 | 24.02 | 24.02 | 24.02 | 12.01 | 0.0 (0.0%) | 0 |
24 May 2002 | USD | 24.15 | 24.2 | 24 | 24.02 | 12.01 | -0.11 (-0.46%) | 167,200 |
23 May 2002 | USD | 24.01 | 24.15 | 23.95 | 24.13 | 12.065 | +0.13 (+0.54%) | 418,800 |
22 May 2002 | USD | 24.09 | 24.1 | 23.7 | 24 | 12 | +0.001 (+0.0%) | 313,800 |
21 May 2002 | USD | 23.9 | 24.02 | 23.9 | 23.999 | 11.9995 | +0.079 (+0.33%) | 141,400 |
20 May 2002 | USD | 23.94 | 24.13 | 23.7 | 23.92 | 11.96 | -0.27 (-1.12%) | 376,200 |
17 May 2002 | USD | 23.61 | 24.19 | 23.58 | 24.19 | 12.095 | +0.54 (+2.28%) | 447,600 |
16 May 2002 | USD | 23.49 | 23.9 | 23.47 | 23.65 | 11.825 | +0.368 (+1.58%) | 481,400 |
15 May 2002 | USD | 22.999 | 23.77 | 22.8 | 23.2823 | 11.6411 | +0.286 (+1.24%) | 716,600 |
14 May 2002 | USD | 23 | 23.05 | 22.85 | 22.9967 | 11.4984 | +0.037 (+0.16%) | 188,000 |