Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2002 | USD | 62.94 | 64.47 | 61.85 | 64.42 | 16.105 | +2.02 (+3.24%) | 140,400 |
13 Aug 2002 | USD | 63 | 64.29 | 62.23 | 62.4 | 15.6 | -1.47 (-2.30%) | 254,800 |
12 Aug 2002 | USD | 62.69 | 64.22 | 62.69 | 63.87 | 15.9675 | +0.18 (+0.28%) | 91,200 |
9 Aug 2002 | USD | 63.05 | 64.35 | 62.58 | 63.69 | 15.9225 | -0.14 (-0.22%) | 107,600 |
8 Aug 2002 | USD | 62.5 | 63.99 | 62.03 | 63.83 | 15.9575 | +1.36 (+2.18%) | 107,600 |
7 Aug 2002 | USD | 62.96 | 62.96 | 61.2 | 62.47 | 15.6175 | +0.81 (+1.31%) | 103,600 |
6 Aug 2002 | USD | 60.75 | 62.1 | 60.75 | 61.66 | 15.415 | +2.09 (+3.51%) | 91,600 |
5 Aug 2002 | USD | 60.75 | 61.16 | 59.5 | 59.57 | 14.8925 | -1.67 (-2.73%) | 121,600 |
2 Aug 2002 | USD | 63.05 | 63.05 | 60.64 | 61.24 | 15.31 | -1.82 (-2.89%) | 91,600 |
1 Aug 2002 | USD | 63.6 | 64.26 | 62.99 | 63.06 | 15.765 | -0.94 (-1.47%) | 109,200 |
31 Jul 2002 | USD | 65.1 | 65.19 | 63.72 | 64 | 16 | -1.34 (-2.05%) | 129,600 |
30 Jul 2002 | USD | 64.95 | 66.02 | 63.67 | 65.34 | 16.335 | +0.03 (+0.05%) | 138,800 |
29 Jul 2002 | USD | 63.3 | 65.43 | 63.15 | 65.31 | 16.3275 | +3.47 (+5.61%) | 235,200 |
26 Jul 2002 | USD | 61.2 | 62 | 60.66 | 61.84 | 15.46 | +0.61 (+1.00%) | 258,800 |
25 Jul 2002 | USD | 60.6 | 62.43 | 60.5 | 61.23 | 15.3075 | +0.1 (+0.16%) | 214,800 |
24 Jul 2002 | USD | 55.75 | 61.22 | 55.75 | 61.13 | 15.2825 | +3.54 (+6.15%) | 140,800 |
23 Jul 2002 | USD | 59.7 | 60.04 | 57.59 | 57.59 | 14.3975 | -1.61 (-2.72%) | 196,400 |
22 Jul 2002 | USD | 60.5 | 61.47 | 58.51 | 59.2 | 14.8 | -1.47 (-2.42%) | 238,000 |
19 Jul 2002 | USD | 61.75 | 62.11 | 60.39 | 60.67 | 15.1675 | -2.15 (-3.42%) | 225,200 |
18 Jul 2002 | USD | 64.3 | 64.3 | 62.28 | 62.82 | 15.705 | -1.49 (-2.32%) | 59,600 |
17 Jul 2002 | USD | 65.2 | 65.57 | 62.96 | 64.31 | 16.0775 | +0.94 (+1.48%) | 121,600 |
16 Jul 2002 | USD | 64.6 | 65.13 | 63.37 | 63.37 | 15.8425 | -1.11 (-1.72%) | 67,200 |
15 Jul 2002 | USD | 64.85 | 65.04 | 62.42 | 64.48 | 16.12 | -1.35 (-2.05%) | 115,200 |
12 Jul 2002 | USD | 66.2 | 66.81 | 65.49 | 65.83 | 16.4575 | -0.22 (-0.33%) | 75,600 |
11 Jul 2002 | USD | 65.5 | 66.09 | 64.27 | 66.05 | 16.5125 | -0.38 (-0.57%) | 243,600 |
10 Jul 2002 | USD | 68.35 | 68.35 | 66.17 | 66.43 | 16.6075 | -1.31 (-1.93%) | 76,800 |
9 Jul 2002 | USD | 69.1 | 69.3 | 67.74 | 67.74 | 16.935 | -1.23 (-1.78%) | 76,800 |
8 Jul 2002 | USD | 70 | 70.01 | 68.85 | 68.97 | 17.2425 | -0.93 (-1.33%) | 137,600 |
5 Jul 2002 | USD | 68.25 | 69.9 | 68.25 | 69.9 | 17.475 | +2.11 (+3.11%) | 84,400 |
4 Jul 2002 | USD | 67.79 | 67.79 | 67.79 | 67.79 | 16.9475 | 0.0 (0.0%) | 0 |