Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2002 | USD | 66 | 67.29 | 65.81 | 67 | 16.75 | +0.98 (+1.48%) | 979,200 |
5 Nov 2002 | USD | 66.2 | 66.35 | 65.39 | 66.02 | 16.505 | -0.19 (-0.29%) | 636,400 |
4 Nov 2002 | USD | 66.85 | 67.5 | 66.07 | 66.21 | 16.5525 | +0.48 (+0.73%) | 1,000,000 |
1 Nov 2002 | USD | 64.45 | 66.01 | 64.11 | 65.73 | 16.4325 | +1.11 (+1.72%) | 1,728,000 |
31 Oct 2002 | USD | 65.2 | 65.29 | 64.4 | 64.62 | 16.155 | +0.03 (+0.05%) | 1,427,200 |
30 Oct 2002 | USD | 63.66 | 64.71 | 63.66 | 64.59 | 16.1475 | +0.93 (+1.46%) | 2,566,400 |
29 Oct 2002 | USD | 63.66 | 63.85 | 62.39 | 63.66 | 15.915 | -0.19 (-0.30%) | 1,808,800 |
28 Oct 2002 | USD | 65.38 | 65.38 | 63.74 | 63.85 | 15.9625 | -1.01 (-1.56%) | 789,200 |
25 Oct 2002 | USD | 63.88 | 64.86 | 63.85 | 64.86 | 16.215 | +1.01 (+1.58%) | 100,400 |
24 Oct 2002 | USD | 65.05 | 65.22 | 63.81 | 63.85 | 15.9625 | -0.95 (-1.47%) | 200,800 |
23 Oct 2002 | USD | 63.65 | 64.8 | 63.25 | 64.8 | 16.2 | +0.77 (+1.20%) | 222,800 |
22 Oct 2002 | USD | 64.1 | 64.79 | 63.65 | 64.03 | 16.0075 | -1.02 (-1.57%) | 347,200 |
21 Oct 2002 | USD | 63.65 | 65.27 | 63.18 | 65.05 | 16.2625 | +1.15 (+1.80%) | 217,200 |
18 Oct 2002 | USD | 63.05 | 63.9 | 62.86 | 63.9 | 15.975 | +0.69 (+1.09%) | 604,000 |
17 Oct 2002 | USD | 62.6 | 63.4 | 62.6 | 63.21 | 15.8025 | +1.9 (+3.10%) | 267,600 |
16 Oct 2002 | USD | 62.35 | 62.5 | 61.07 | 61.31 | 15.3275 | -1.69 (-2.68%) | 320,400 |
15 Oct 2002 | USD | 62.65 | 63.2 | 62.6 | 63 | 15.75 | +2.5 (+4.13%) | 565,600 |
14 Oct 2002 | USD | 59.65 | 60.82 | 59.65 | 60.5 | 15.125 | +0.64 (+1.07%) | 100,000 |
11 Oct 2002 | USD | 59.65 | 60.94 | 59.65 | 59.86 | 14.965 | +1.57 (+2.69%) | 186,800 |
10 Oct 2002 | USD | 56.48 | 58.44 | 56.07 | 58.29 | 14.5725 | +1.88 (+3.33%) | 244,400 |
9 Oct 2002 | USD | 57.9 | 58.08 | 56.4 | 56.41 | 14.1025 | -1.75 (-3.01%) | 181,600 |
8 Oct 2002 | USD | 57.75 | 58.84 | 56.92 | 58.16 | 14.54 | +1.23 (+2.16%) | 106,800 |
7 Oct 2002 | USD | 58.65 | 58.98 | 56.93 | 56.93 | 14.2325 | -1.87 (-3.18%) | 151,600 |
4 Oct 2002 | USD | 61.05 | 61.05 | 58.38 | 58.8 | 14.7 | -2.01 (-3.31%) | 262,800 |
3 Oct 2002 | USD | 61.43 | 62.01 | 60.8 | 60.81 | 15.2025 | -0.86 (-1.39%) | 94,000 |
2 Oct 2002 | USD | 62.8 | 63.24 | 61.46 | 61.67 | 15.4175 | -1.19 (-1.89%) | 294,000 |
1 Oct 2002 | USD | 62.2 | 62.86 | 60.69 | 62.86 | 15.715 | +1.13 (+1.83%) | 677,600 |
30 Sep 2002 | USD | 60.5 | 62.2 | 59.8 | 61.73 | 15.4325 | -0.23 (-0.37%) | 1,436,000 |
27 Sep 2002 | USD | 63.11 | 63.34 | 61.57 | 61.96 | 15.49 | -0.75 (-1.20%) | 54,000 |
26 Sep 2002 | USD | 62.55 | 62.98 | 62.11 | 62.71 | 15.6775 | +0.84 (+1.36%) | 109,200 |