Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2002 | USD | 37.09 | 37.1 | 32.9 | 36 | 36 | -1 (-2.70%) | 4,869,000 |
26 Jun 2002 | USD | 36.74 | 37.34 | 36.14 | 37 | 37 | -0.87 (-2.30%) | 951,500 |
25 Jun 2002 | USD | 38.001 | 38.3 | 37.55 | 37.87 | 37.87 | -0.14 (-0.37%) | 1,117,100 |
24 Jun 2002 | USD | 37.265 | 38.43 | 37.18 | 38.01 | 38.01 | +0.6 (+1.60%) | 774,100 |
21 Jun 2002 | USD | 38.05 | 38.8 | 37.31 | 37.41 | 37.41 | -0.67 (-1.76%) | 567,400 |
20 Jun 2002 | USD | 39.195 | 39.54 | 38.05 | 38.08 | 38.08 | -1.12 (-2.86%) | 565,700 |
19 Jun 2002 | USD | 39.54 | 39.569 | 38.96 | 39.2 | 39.2 | -0.37 (-0.94%) | 319,000 |
18 Jun 2002 | USD | 39.899 | 39.9 | 39.37 | 39.57 | 39.57 | -0.38 (-0.95%) | 354,800 |
17 Jun 2002 | USD | 39.48 | 39.99 | 39.27 | 39.95 | 39.95 | +0.92 (+2.36%) | 631,500 |
14 Jun 2002 | USD | 38.82 | 39.3 | 37.71 | 39.03 | 39.03 | +0.02 (+0.05%) | 799,100 |
13 Jun 2002 | USD | 40.23 | 40.23 | 38.83 | 39.01 | 39.01 | -1.15 (-2.86%) | 627,900 |
12 Jun 2002 | USD | 40.6 | 40.6 | 36.29 | 40.16 | 40.16 | -0.54 (-1.33%) | 1,734,900 |
11 Jun 2002 | USD | 41.625 | 41.625 | 40.61 | 40.7 | 40.7 | -0.76 (-1.83%) | 564,300 |
10 Jun 2002 | USD | 41.79 | 41.85 | 41.2 | 41.46 | 41.46 | -0.2 (-0.48%) | 246,900 |
7 Jun 2002 | USD | 41.2 | 42.1 | 41.09 | 41.66 | 41.66 | -0.11 (-0.26%) | 425,600 |
6 Jun 2002 | USD | 43.07 | 43.3 | 41.62 | 41.77 | 41.77 | -1.29 (-3.00%) | 281,400 |
5 Jun 2002 | USD | 42.835 | 43.49 | 42.57 | 43.06 | 43.06 | +0.25 (+0.58%) | 722,500 |
4 Jun 2002 | USD | 42.96 | 42.97 | 42.05 | 42.81 | 42.81 | -0.07 (-0.16%) | 419,400 |
3 Jun 2002 | USD | 43.145 | 43.5 | 42.69 | 42.88 | 42.88 | -0.13 (-0.30%) | 354,700 |
31 May 2002 | USD | 42.805 | 43.34 | 42.7 | 43.01 | 43.01 | +0.34 (+0.80%) | 324,600 |
30 May 2002 | USD | 42.45 | 42.78 | 41.8 | 42.67 | 42.67 | +0.03 (+0.07%) | 355,300 |
29 May 2002 | USD | 42.28 | 42.73 | 42.05 | 42.64 | 42.64 | +0.35 (+0.83%) | 256,200 |
28 May 2002 | USD | 42.485 | 42.6 | 41.53 | 42.29 | 42.29 | 0.0 (0.0%) | 426,700 |
27 May 2002 | USD | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | 0.0 (0.0%) | 0 |
24 May 2002 | USD | 42.595 | 43.39 | 42.25 | 42.29 | 42.29 | -0.27 (-0.63%) | 380,900 |
23 May 2002 | USD | 42.48 | 42.65 | 42 | 42.56 | 42.56 | +0.36 (+0.85%) | 548,100 |
22 May 2002 | USD | 41.595 | 42.36 | 41.59 | 42.2 | 42.2 | +0.53 (+1.27%) | 559,700 |
21 May 2002 | USD | 42.585 | 42.72 | 41.59 | 41.67 | 41.67 | -0.84 (-1.98%) | 575,600 |
20 May 2002 | USD | 43.895 | 44.09 | 42.51 | 42.51 | 42.51 | -1.83 (-4.13%) | 445,900 |
17 May 2002 | USD | 44.78 | 44.78 | 43.97 | 44.34 | 44.34 | -0.11 (-0.25%) | 483,900 |