Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2002 | USD | 22.22 | 23.14 | 21.9 | 23.1 | 4.62 | +0.96 (+4.34%) | 70,600 |
7 Aug 2002 | USD | 22.8 | 22.8 | 21.5 | 22.14 | 4.428 | -0.11 (-0.49%) | 15,500 |
6 Aug 2002 | USD | 21.67 | 22.25 | 21.67 | 22.25 | 4.45 | +1.11 (+5.25%) | 20,400 |
5 Aug 2002 | USD | 21.9 | 21.9 | 20.96 | 21.14 | 4.228 | -0.75 (-3.43%) | 5,500 |
2 Aug 2002 | USD | 22.25 | 22.25 | 21.64 | 21.89 | 4.378 | -0.81 (-3.57%) | 6,700 |
1 Aug 2002 | USD | 23.3 | 23.3 | 22.45 | 22.7 | 4.54 | -0.8 (-3.40%) | 31,700 |
31 Jul 2002 | USD | 23.85 | 23.85 | 23.32 | 23.5 | 4.7 | -0.8 (-3.29%) | 6,500 |
30 Jul 2002 | USD | 23.54 | 24.6 | 23.54 | 24.3 | 4.86 | +0.4 (+1.67%) | 2,600 |
29 Jul 2002 | USD | 23.4 | 23.94 | 23.25 | 23.9 | 4.78 | +1.26 (+5.57%) | 16,800 |
26 Jul 2002 | USD | 22.51 | 22.64 | 22.16 | 22.64 | 4.528 | +0.89 (+4.09%) | 1,000 |
25 Jul 2002 | USD | 23 | 23.2 | 21.75 | 21.75 | 4.35 | -1.68 (-7.17%) | 4,600 |
24 Jul 2002 | USD | 21.2 | 23.43 | 21.2 | 23.43 | 4.686 | +1.28 (+5.78%) | 23,900 |
23 Jul 2002 | USD | 23.2 | 23.29 | 22.15 | 22.15 | 4.43 | -0.85 (-3.70%) | 20,800 |
22 Jul 2002 | USD | 23.3 | 23.89 | 22.86 | 23 | 4.6 | -0.5 (-2.13%) | 305,700 |
19 Jul 2002 | USD | 23.75 | 24.34 | 23.5 | 23.5 | 4.7 | -0.98 (-4.00%) | 5,600 |
18 Jul 2002 | USD | 25.05 | 25.15 | 24.43 | 24.48 | 4.896 | -0.92 (-3.62%) | 7,700 |
17 Jul 2002 | USD | 26.5 | 26.55 | 25.4 | 25.4 | 5.08 | +0.05 (+0.20%) | 7,800 |
16 Jul 2002 | USD | 25.3 | 25.95 | 25.05 | 25.35 | 5.07 | +0.7 (+2.84%) | 16,100 |
15 Jul 2002 | USD | 24.31 | 24.79 | 24.05 | 24.65 | 4.93 | -0.12 (-0.48%) | 4,700 |
12 Jul 2002 | USD | 25.3 | 25.84 | 24.77 | 24.77 | 4.954 | -0.3 (-1.20%) | 11,300 |
11 Jul 2002 | USD | 23.86 | 25.07 | 23.86 | 25.07 | 5.014 | +0.27 (+1.09%) | 151,300 |
10 Jul 2002 | USD | 25.65 | 25.89 | 24.73 | 24.8 | 4.96 | -0.85 (-3.31%) | 7,100 |
9 Jul 2002 | USD | 26.25 | 26.25 | 25.52 | 25.65 | 5.13 | -0.53 (-2.02%) | 5,400 |
8 Jul 2002 | USD | 27.75 | 27.75 | 26.1 | 26.18 | 5.236 | -1.52 (-5.49%) | 82,900 |
5 Jul 2002 | USD | 27 | 27.7 | 26.9 | 27.7 | 5.54 | +1.45 (+5.52%) | 182,800 |
4 Jul 2002 | USD | 26.25 | 26.25 | 26.25 | 26.25 | 5.25 | 0.0 (0.0%) | 0 |
3 Jul 2002 | USD | 25.6 | 26.25 | 25.05 | 26.25 | 5.25 | +1.1 (+4.37%) | 615,000 |
2 Jul 2002 | USD | 25.35 | 25.64 | 25.1 | 25.15 | 5.03 | -0.85 (-3.27%) | 693,700 |
1 Jul 2002 | USD | 27.4 | 27.4 | 26 | 26 | 5.2 | -1.45 (-5.28%) | 3,900 |
28 Jun 2002 | USD | 27.5 | 27.77 | 27.42 | 27.45 | 5.49 | +0.05 (+0.18%) | 3,600 |