Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2002 | USD | 60.95 | 62.14 | 60.31 | 61.87 | 15.4675 | +1.76 (+2.93%) | 391,200 |
24 Sep 2002 | USD | 60.15 | 61.07 | 60 | 60.11 | 15.0275 | -0.18 (-0.30%) | 122,000 |
23 Sep 2002 | USD | 61.65 | 61.65 | 60.15 | 60.29 | 15.0725 | -1.74 (-2.81%) | 345,600 |
20 Sep 2002 | USD | 62.25 | 62.26 | 61.48 | 62.03 | 15.5075 | +0.53 (+0.86%) | 543,200 |
19 Sep 2002 | USD | 62.15 | 62.75 | 61.45 | 61.5 | 15.375 | -1.5 (-2.38%) | 749,600 |
18 Sep 2002 | USD | 63 | 63.65 | 62.42 | 63 | 15.75 | -1.04 (-1.62%) | 727,200 |
17 Sep 2002 | USD | 65.4 | 65.54 | 63.66 | 64.04 | 16.01 | -0.97 (-1.49%) | 168,800 |
16 Sep 2002 | USD | 64.75 | 65.38 | 64.71 | 65.01 | 16.2525 | -0.6 (-0.91%) | 121,200 |
13 Sep 2002 | USD | 64.25 | 65.71 | 64.2 | 65.61 | 16.4025 | +0.61 (+0.94%) | 71,600 |
12 Sep 2002 | USD | 66.2 | 66.2 | 64.75 | 65 | 16.25 | -1.45 (-2.18%) | 108,800 |
11 Sep 2002 | USD | 67.4 | 67.4 | 66.3 | 66.45 | 16.6125 | +0.2 (+0.30%) | 702,400 |
10 Sep 2002 | USD | 65.75 | 66.49 | 65.45 | 66.25 | 16.5625 | +0.46 (+0.70%) | 150,400 |
9 Sep 2002 | USD | 65.1 | 66.13 | 64.38 | 65.79 | 16.4475 | +0.73 (+1.12%) | 147,200 |
6 Sep 2002 | USD | 64.75 | 65.67 | 64.24 | 65.06 | 16.265 | +1.51 (+2.38%) | 82,400 |
5 Sep 2002 | USD | 63.95 | 64.42 | 63.33 | 63.55 | 15.8875 | -0.81 (-1.26%) | 106,800 |
4 Sep 2002 | USD | 63.2 | 64.73 | 62.96 | 64.36 | 16.09 | +1.54 (+2.45%) | 128,400 |
3 Sep 2002 | USD | 64.65 | 64.65 | 62.82 | 62.82 | 15.705 | -2.39 (-3.67%) | 199,200 |
2 Sep 2002 | USD | 65.21 | 65.21 | 65.21 | 65.21 | 16.3025 | 0.0 (0.0%) | 0 |
30 Aug 2002 | USD | 65.2 | 66.08 | 65.2 | 65.21 | 16.3025 | -0.57 (-0.87%) | 79,200 |
29 Aug 2002 | USD | 64.25 | 65.92 | 63.76 | 65.78 | 16.445 | +1.18 (+1.83%) | 87,600 |
28 Aug 2002 | USD | 65.45 | 65.63 | 64.25 | 64.6 | 16.15 | -1.42 (-2.15%) | 114,000 |
27 Aug 2002 | USD | 67.57 | 67.57 | 65.58 | 66.02 | 16.505 | -1.04 (-1.55%) | 732,000 |
26 Aug 2002 | USD | 67 | 67.55 | 65.98 | 67.06 | 16.765 | +0.18 (+0.27%) | 88,000 |
23 Aug 2002 | USD | 68.05 | 68.19 | 66.7 | 66.88 | 16.72 | -1.61 (-2.35%) | 136,800 |
22 Aug 2002 | USD | 67.65 | 68.65 | 67.46 | 68.49 | 17.1225 | +0.69 (+1.02%) | 237,600 |
21 Aug 2002 | USD | 67.42 | 67.8 | 66.58 | 67.8 | 16.95 | +1.03 (+1.54%) | 138,000 |
20 Aug 2002 | USD | 66.8 | 67.12 | 66.43 | 66.77 | 16.6925 | -0.54 (-0.80%) | 294,400 |
19 Aug 2002 | USD | 65.95 | 67.44 | 65.76 | 67.31 | 16.8275 | +1.51 (+2.29%) | 111,200 |
16 Aug 2002 | USD | 65.05 | 66.39 | 65 | 65.8 | 16.45 | +0.55 (+0.84%) | 326,000 |
15 Aug 2002 | USD | 64.95 | 65.54 | 64.67 | 65.25 | 16.3125 | +0.83 (+1.29%) | 335,600 |