Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2002 | USD | 31 | 31.15 | 30.68 | 30.94 | 30.94 | -0.25 (-0.80%) | 114,900 |
16 Dec 2002 | USD | 30.45 | 31.19 | 30.3 | 31.19 | 31.19 | +0.7 (+2.30%) | 76,600 |
13 Dec 2002 | USD | 30.75 | 30.98 | 30.37 | 30.49 | 30.49 | -0.36 (-1.17%) | 166,400 |
12 Dec 2002 | USD | 31.25 | 31.27 | 30.5 | 30.85 | 30.85 | -0.4 (-1.28%) | 102,400 |
11 Dec 2002 | USD | 30.45 | 31.6 | 30.3 | 31.25 | 31.25 | +0.67 (+2.19%) | 221,000 |
10 Dec 2002 | USD | 29.84 | 30.61 | 29.82 | 30.58 | 30.58 | +0.74 (+2.48%) | 151,200 |
9 Dec 2002 | USD | 30.28 | 30.28 | 29.72 | 29.84 | 29.84 | -0.74 (-2.42%) | 191,900 |
6 Dec 2002 | USD | 30 | 30.65 | 29.9 | 30.58 | 30.58 | +0.38 (+1.26%) | 68,500 |
5 Dec 2002 | USD | 30.73 | 30.73 | 30.02 | 30.2 | 30.2 | -0.18 (-0.59%) | 96,100 |
4 Dec 2002 | USD | 30.42 | 30.63 | 29.8 | 30.38 | 30.38 | -0.19 (-0.62%) | 117,000 |
3 Dec 2002 | USD | 30.6 | 30.7 | 30.08 | 30.57 | 30.57 | -0.07 (-0.23%) | 107,100 |
2 Dec 2002 | USD | 31.36 | 31.5 | 30.45 | 30.64 | 30.64 | -0.52 (-1.67%) | 99,500 |
29 Nov 2002 | USD | 31 | 31.3 | 30.9 | 31.16 | 31.16 | +0.14 (+0.45%) | 58,400 |
28 Nov 2002 | USD | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.0 (0.0%) | 0 |
27 Nov 2002 | USD | 30.01 | 31.02 | 29.96 | 31.02 | 31.02 | +1.04 (+3.47%) | 121,800 |
26 Nov 2002 | USD | 30.5 | 30.65 | 29.65 | 29.98 | 29.98 | -0.77 (-2.50%) | 163,600 |
25 Nov 2002 | USD | 30.5 | 30.9 | 30.16 | 30.75 | 30.75 | +0.42 (+1.38%) | 128,600 |
22 Nov 2002 | USD | 30.6 | 31.05 | 30.12 | 30.33 | 30.33 | -0.62 (-2.00%) | 135,200 |
21 Nov 2002 | USD | 30 | 30.95 | 29.86 | 30.95 | 30.95 | +1.05 (+3.51%) | 263,000 |
20 Nov 2002 | USD | 29.5 | 30.2 | 29.29 | 29.9 | 29.9 | +0.28 (+0.95%) | 170,600 |
19 Nov 2002 | USD | 29.25 | 29.85 | 29.14 | 29.62 | 29.62 | +0.33 (+1.13%) | 202,800 |
18 Nov 2002 | USD | 29.18 | 29.34 | 28.7 | 29.29 | 29.29 | +0.29 (+1.00%) | 148,800 |
15 Nov 2002 | USD | 28.37 | 29 | 28.37 | 29 | 29 | +0.38 (+1.33%) | 162,000 |
14 Nov 2002 | USD | 28.1 | 28.69 | 28.1 | 28.62 | 28.62 | +0.52 (+1.85%) | 154,300 |
13 Nov 2002 | USD | 28.25 | 28.49 | 27.68 | 28.1 | 28.1 | -0.38 (-1.33%) | 137,800 |
12 Nov 2002 | USD | 28.26 | 28.82 | 28.15 | 28.48 | 28.48 | +0.17 (+0.60%) | 175,800 |
11 Nov 2002 | USD | 28.95 | 29.33 | 28.27 | 28.31 | 28.31 | -0.67 (-2.31%) | 111,200 |
8 Nov 2002 | USD | 29.14 | 29.74 | 28.8 | 28.98 | 28.98 | -0.36 (-1.23%) | 117,200 |
7 Nov 2002 | USD | 30.37 | 30.4 | 29.16 | 29.34 | 29.34 | -1.18 (-3.87%) | 252,400 |
6 Nov 2002 | USD | 29.81 | 30.7 | 29.8 | 30.52 | 30.52 | +0.85 (+2.86%) | 160,200 |