Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2002 | USD | 31.7 | 31.99 | 30 | 31.4 | 31.4 | -0.31 (-0.98%) | 361,000 |
17 May 2002 | USD | 33.08 | 33.15 | 31.45 | 31.71 | 31.71 | -1.29 (-3.91%) | 401,100 |
16 May 2002 | USD | 33.649 | 33.65 | 32.82 | 33 | 33 | -0.58 (-1.73%) | 313,400 |
15 May 2002 | USD | 34.175 | 34.8 | 33 | 33.58 | 33.58 | -0.41 (-1.21%) | 267,400 |
14 May 2002 | USD | 33.88 | 34.2 | 33.7 | 33.99 | 33.99 | +0.49 (+1.46%) | 291,600 |
13 May 2002 | USD | 33.075 | 33.8 | 32.38 | 33.5 | 33.5 | +0.23 (+0.69%) | 340,700 |
10 May 2002 | USD | 34 | 34.28 | 32.75 | 33.27 | 33.27 | -0.38 (-1.13%) | 151,800 |
9 May 2002 | USD | 34.715 | 34.715 | 33.61 | 33.65 | 33.65 | -1.11 (-3.19%) | 284,500 |
8 May 2002 | USD | 33.4 | 34.94 | 33.09 | 34.76 | 34.76 | +2.06 (+6.30%) | 330,000 |
7 May 2002 | USD | 32.65 | 33.75 | 32.41 | 32.7 | 32.7 | +0.45 (+1.40%) | 217,900 |
6 May 2002 | USD | 33.915 | 34.34 | 32.25 | 32.25 | 32.25 | -1.7 (-5.01%) | 191,100 |
3 May 2002 | USD | 35.24 | 35.3 | 33.5 | 33.95 | 33.95 | -1.26 (-3.58%) | 173,000 |
2 May 2002 | USD | 35.67 | 35.89 | 34.6 | 35.21 | 35.21 | -0.47 (-1.32%) | 242,100 |
1 May 2002 | USD | 35.59 | 36.05 | 34.93 | 35.68 | 35.68 | +0.03 (+0.08%) | 363,700 |
30 Apr 2002 | USD | 33.35 | 36.05 | 33.15 | 35.65 | 35.65 | +2.41 (+7.25%) | 731,600 |
29 Apr 2002 | USD | 31.99 | 34.01 | 31.95 | 33.24 | 33.24 | +1.4 (+4.40%) | 379,200 |
26 Apr 2002 | USD | 33.79 | 34.05 | 31.5 | 31.84 | 31.84 | -2.16 (-6.35%) | 195,000 |
25 Apr 2002 | USD | 33.875 | 34.05 | 33.11 | 34 | 34 | +0.1 (+0.29%) | 371,400 |
24 Apr 2002 | USD | 33.92 | 34.31 | 33.86 | 33.9 | 33.9 | -0.35 (-1.02%) | 185,200 |
23 Apr 2002 | USD | 33.89 | 34.25 | 32.65 | 34.25 | 34.25 | +0.51 (+1.51%) | 639,700 |
22 Apr 2002 | USD | 34.98 | 35 | 33 | 33.74 | 33.74 | -1.81 (-5.09%) | 452,600 |
19 Apr 2002 | USD | 35.85 | 36.0594 | 35.07 | 35.55 | 35.55 | -0.45 (-1.25%) | 555,400 |
18 Apr 2002 | USD | 36.4 | 36.5 | 33.25 | 36 | 36 | +0.75 (+2.13%) | 1,164,500 |
17 Apr 2002 | USD | 34.83 | 35.59 | 34.5 | 35.25 | 35.25 | +0.5 (+1.44%) | 265,100 |
16 Apr 2002 | USD | 34.53 | 35.2 | 34.42 | 34.75 | 34.75 | +0.62 (+1.82%) | 262,700 |
15 Apr 2002 | USD | 34.86 | 34.99 | 33.5 | 34.13 | 34.13 | -0.13 (-0.38%) | 367,900 |
12 Apr 2002 | USD | 34.6 | 35.25 | 33.5 | 34.26 | 34.26 | +0.11 (+0.32%) | 654,300 |
11 Apr 2002 | USD | 33.92 | 34.25 | 32.91 | 34.15 | 34.15 | +0.34 (+1.01%) | 512,300 |
10 Apr 2002 | USD | 32.15 | 34 | 32.09 | 33.81 | 33.81 | +1.81 (+5.66%) | 727,000 |
9 Apr 2002 | USD | 30.66 | 32.129 | 30.6 | 32 | 32 | +1.01 (+3.26%) | 301,300 |