Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2002 | USD | 78.45 | 78.5 | 77.6 | 78.29 | 19.5725 | -0.19 (-0.24%) | 87,600 |
21 May 2002 | USD | 80.05 | 80.31 | 78.16 | 78.48 | 19.62 | -1.33 (-1.67%) | 117,200 |
20 May 2002 | USD | 80.5 | 80.68 | 79.81 | 79.81 | 19.9525 | -1.24 (-1.53%) | 556,800 |
17 May 2002 | USD | 80.7 | 81.23 | 80.27 | 81.05 | 20.2625 | +0.52 (+0.65%) | 199,200 |
16 May 2002 | USD | 81.8 | 81.81 | 80.29 | 80.53 | 20.1325 | -0.83 (-1.02%) | 283,600 |
15 May 2002 | USD | 81.17 | 82.33 | 80.73 | 81.36 | 20.34 | +0.04 (+0.05%) | 372,400 |
14 May 2002 | USD | 80.48 | 81.52 | 80.16 | 81.32 | 20.33 | +1.99 (+2.51%) | 1,307,600 |
13 May 2002 | USD | 78.58 | 79.33 | 78 | 79.33 | 19.8325 | +0.99 (+1.26%) | 246,800 |
10 May 2002 | USD | 79.5 | 79.5 | 78.2 | 78.34 | 19.585 | -0.9 (-1.14%) | 71,600 |
9 May 2002 | USD | 80.45 | 80.6 | 79.24 | 79.24 | 19.81 | -1.44 (-1.78%) | 144,800 |
8 May 2002 | USD | 80.05 | 80.71 | 79.87 | 80.68 | 20.17 | +1.79 (+2.27%) | 325,200 |
7 May 2002 | USD | 79.8 | 79.8 | 78.58 | 78.89 | 19.7225 | -0.52 (-0.65%) | 67,600 |
6 May 2002 | USD | 81.1 | 81.24 | 79.41 | 79.41 | 19.8525 | -1.47 (-1.82%) | 218,400 |
3 May 2002 | USD | 81.28 | 81.28 | 80.47 | 80.88 | 20.22 | -0.29 (-0.36%) | 56,000 |
2 May 2002 | USD | 81.25 | 81.81 | 80.92 | 81.17 | 20.2925 | +0.09 (+0.11%) | 151,200 |
1 May 2002 | USD | 80.85 | 81.45 | 79.87 | 81.08 | 20.27 | +0.28 (+0.35%) | 164,400 |
30 Apr 2002 | USD | 79.7 | 81.02 | 79.7 | 80.8 | 20.2 | +1.18 (+1.48%) | 156,000 |
29 Apr 2002 | USD | 80.02 | 80.04 | 79.14 | 79.62 | 19.905 | -0.12 (-0.15%) | 64,400 |
26 Apr 2002 | USD | 81 | 81.25 | 79.74 | 79.74 | 19.935 | -1.12 (-1.39%) | 107,200 |
25 Apr 2002 | USD | 80.1 | 80.98 | 79.95 | 80.86 | 20.215 | +0.07 (+0.09%) | 197,600 |
24 Apr 2002 | USD | 81.43 | 81.73 | 80.7 | 80.79 | 20.1975 | +0.04 (+0.05%) | 63,600 |
23 Apr 2002 | USD | 81 | 81.3 | 80.75 | 80.75 | 20.1875 | -0.13 (-0.16%) | 54,800 |
22 Apr 2002 | USD | 81.53 | 81.53 | 80.65 | 80.88 | 20.22 | -0.9 (-1.10%) | 92,000 |
19 Apr 2002 | USD | 82.1 | 82.13 | 81.54 | 81.78 | 20.445 | -0.05 (-0.06%) | 55,600 |
18 Apr 2002 | USD | 81.68 | 81.88 | 80.73 | 81.83 | 20.4575 | +0.15 (+0.18%) | 100,000 |
17 Apr 2002 | USD | 82.3 | 82.42 | 81.51 | 81.68 | 20.42 | -0.57 (-0.69%) | 202,800 |
16 Apr 2002 | USD | 81.4 | 82.25 | 81.4 | 82.25 | 20.5625 | +1.89 (+2.35%) | 294,800 |
15 Apr 2002 | USD | 81.15 | 81.33 | 80.36 | 80.36 | 20.09 | -0.37 (-0.46%) | 155,600 |
12 Apr 2002 | USD | 80.14 | 80.73 | 79.51 | 80.73 | 20.1825 | +1.3 (+1.64%) | 78,000 |
11 Apr 2002 | USD | 80.4 | 80.5 | 79.2 | 79.43 | 19.8575 | -1.15 (-1.43%) | 138,000 |