Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2002 | USD | 44.875 | 44.9 | 44.19 | 44.45 | 44.45 | -0.36 (-0.80%) | 297,000 |
15 May 2002 | USD | 44.51 | 45.18 | 44.51 | 44.81 | 44.81 | +0.05 (+0.11%) | 1,431,400 |
14 May 2002 | USD | 43.99 | 44.98 | 43.94 | 44.76 | 44.76 | +0.94 (+2.15%) | 568,700 |
13 May 2002 | USD | 43.91 | 44.14 | 43.58 | 43.82 | 43.82 | +0.16 (+0.37%) | 445,500 |
10 May 2002 | USD | 43.99 | 45 | 43.5 | 43.66 | 43.66 | -1.3 (-2.89%) | 520,700 |
9 May 2002 | USD | 44.701 | 45.37 | 44.44 | 44.96 | 44.96 | -0.03 (-0.07%) | 508,400 |
8 May 2002 | USD | 42.26 | 45.66 | 42.255 | 44.99 | 44.99 | +3.73 (+9.04%) | 1,603,000 |
7 May 2002 | USD | 40.44 | 41.69 | 40.05 | 41.26 | 41.26 | +1.3 (+3.25%) | 869,500 |
6 May 2002 | USD | 40.645 | 41.75 | 39.88 | 39.96 | 39.96 | -0.54 (-1.33%) | 400,300 |
3 May 2002 | USD | 42.53 | 42.63 | 40.49 | 40.5 | 40.5 | -2 (-4.71%) | 1,086,100 |
2 May 2002 | USD | 41.985 | 42.5 | 41.7 | 42.5 | 42.5 | +0.2 (+0.47%) | 793,000 |
1 May 2002 | USD | 42.99 | 42.995 | 41.13 | 42.3 | 42.3 | -0.63 (-1.47%) | 1,711,500 |
30 Apr 2002 | USD | 42.64 | 43.28 | 41.7 | 42.93 | 42.93 | +0.23 (+0.54%) | 1,076,400 |
29 Apr 2002 | USD | 43.775 | 43.9 | 42.64 | 42.7 | 42.7 | -0.92 (-2.11%) | 1,312,700 |
26 Apr 2002 | USD | 43.495 | 43.85 | 43.39 | 43.62 | 43.62 | +0.12 (+0.28%) | 957,600 |
25 Apr 2002 | USD | 43.01 | 43.6 | 42.55 | 43.5 | 43.5 | +0.41 (+0.95%) | 1,185,300 |
24 Apr 2002 | USD | 42.75 | 43.84 | 42.75 | 43.09 | 43.09 | +0.13 (+0.30%) | 1,173,100 |
23 Apr 2002 | USD | 42.4 | 43.08 | 42.1 | 42.96 | 42.96 | +0.56 (+1.32%) | 356,000 |
22 Apr 2002 | USD | 43.11 | 43.11 | 42.05 | 42.4 | 42.4 | -0.71 (-1.65%) | 337,500 |
19 Apr 2002 | USD | 43.015 | 43.11 | 42.75 | 43.11 | 43.11 | +0.11 (+0.26%) | 866,000 |
18 Apr 2002 | USD | 42.55 | 43.05 | 42.4 | 43 | 43 | +0.51 (+1.20%) | 407,600 |
17 Apr 2002 | USD | 42.84 | 43.2 | 42.43 | 42.49 | 42.49 | -0.34 (-0.79%) | 626,500 |
16 Apr 2002 | USD | 42 | 42.83 | 42 | 42.83 | 42.83 | +0.99 (+2.37%) | 266,400 |
15 Apr 2002 | USD | 41.75 | 42.49 | 41.66 | 41.84 | 41.84 | +0.08 (+0.19%) | 281,800 |
12 Apr 2002 | USD | 40.75 | 41.93 | 40.75 | 41.76 | 41.76 | +1.02 (+2.50%) | 283,900 |
11 Apr 2002 | USD | 41.39 | 41.39 | 40.7 | 40.74 | 40.74 | -0.69 (-1.67%) | 269,200 |
10 Apr 2002 | USD | 40.7 | 41.8 | 40.7 | 41.43 | 41.43 | +0.71 (+1.74%) | 277,000 |
9 Apr 2002 | USD | 41 | 41.34 | 40.65 | 40.72 | 40.72 | -0.17 (-0.42%) | 448,800 |
8 Apr 2002 | USD | 40.96 | 40.97 | 40.25 | 40.89 | 40.89 | -0.46 (-1.11%) | 261,100 |
5 Apr 2002 | USD | 40.13 | 41.78 | 40.13 | 41.35 | 41.35 | +1.29 (+3.22%) | 806,500 |