Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2002 | USD | 22.95 | 23.41 | 22.8 | 23.33 | 11.665 | +0.53 (+2.32%) | 546,400 |
9 Dec 2002 | USD | 23.45 | 23.57 | 22.63 | 22.8 | 11.4 | -1.44 (-5.94%) | 2,228,800 |
6 Dec 2002 | USD | 23.5 | 24.45 | 23.48 | 24.24 | 12.12 | +0.04 (+0.17%) | 492,800 |
5 Dec 2002 | USD | 24.63 | 24.64 | 24.06 | 24.2 | 12.1 | -0.35 (-1.43%) | 372,000 |
4 Dec 2002 | USD | 24.61 | 24.8 | 24.24 | 24.55 | 12.275 | -0.31 (-1.25%) | 374,400 |
3 Dec 2002 | USD | 25.08 | 25.4 | 24.82 | 24.86 | 12.43 | -0.46 (-1.82%) | 263,400 |
2 Dec 2002 | USD | 25.38 | 25.71 | 25.05 | 25.32 | 12.66 | +0.14 (+0.56%) | 280,200 |
29 Nov 2002 | USD | 25.25 | 25.39 | 25.14 | 25.18 | 12.59 | +0.1 (+0.40%) | 174,000 |
28 Nov 2002 | USD | 25.08 | 25.08 | 25.08 | 25.08 | 12.54 | 0.0 (0.0%) | 0 |
27 Nov 2002 | USD | 24.7 | 25.26 | 24.65 | 25.08 | 12.54 | +0.73 (+3.00%) | 564,600 |
26 Nov 2002 | USD | 25.04 | 25.09 | 24.35 | 24.35 | 12.175 | -0.84 (-3.33%) | 1,325,400 |
25 Nov 2002 | USD | 25.14 | 25.79 | 25.13 | 25.19 | 12.595 | +0.06 (+0.24%) | 2,115,200 |
22 Nov 2002 | USD | 24.37 | 25.4 | 24.32 | 25.13 | 12.565 | +0.52 (+2.11%) | 1,464,400 |
21 Nov 2002 | USD | 23.49 | 24.85 | 23.49 | 24.61 | 12.305 | +1.14 (+4.86%) | 843,600 |
20 Nov 2002 | USD | 22.8 | 23.5 | 22.8 | 23.47 | 11.735 | +0.52 (+2.27%) | 259,800 |
19 Nov 2002 | USD | 22.6 | 23.08 | 22.46 | 22.95 | 11.475 | +0.11 (+0.48%) | 201,400 |
18 Nov 2002 | USD | 23.21 | 23.35 | 22.72 | 22.84 | 11.42 | -0.21 (-0.91%) | 353,600 |
15 Nov 2002 | USD | 22.95 | 23.23 | 22.75 | 23.05 | 11.525 | -0.03 (-0.13%) | 289,600 |
14 Nov 2002 | USD | 22.28 | 23.1 | 22.27 | 23.08 | 11.54 | +1 (+4.53%) | 685,400 |
13 Nov 2002 | USD | 21.95 | 22.12 | 21.54 | 22.08 | 11.04 | -0.15 (-0.67%) | 411,200 |
12 Nov 2002 | USD | 22.29 | 22.71 | 22.09 | 22.23 | 11.115 | -0.03 (-0.13%) | 473,200 |
11 Nov 2002 | USD | 22.3 | 22.38 | 22.02 | 22.26 | 11.13 | -0.16 (-0.71%) | 691,600 |
8 Nov 2002 | USD | 22.2 | 22.49 | 22.15 | 22.42 | 11.21 | +0.05 (+0.22%) | 346,400 |
7 Nov 2002 | USD | 22.89 | 22.91 | 22.24 | 22.37 | 11.185 | -0.73 (-3.16%) | 398,600 |
6 Nov 2002 | USD | 23.22 | 23.3 | 22.56 | 23.1 | 11.55 | +0.04 (+0.17%) | 576,600 |
5 Nov 2002 | USD | 22.96 | 23.42 | 22.62 | 23.06 | 11.53 | -0.08 (-0.35%) | 1,636,000 |
4 Nov 2002 | USD | 21.95 | 23.83 | 21.95 | 23.14 | 11.57 | +1.55 (+7.18%) | 1,485,800 |
1 Nov 2002 | USD | 21.3 | 21.72 | 21.1 | 21.59 | 10.795 | +0.04 (+0.19%) | 2,392,000 |
31 Oct 2002 | USD | 21.71 | 22.19 | 21.32 | 21.55 | 10.775 | -0.06 (-0.28%) | 981,000 |
30 Oct 2002 | USD | 21.96 | 22.09 | 21.6 | 21.61 | 10.805 | -0.19 (-0.87%) | 942,000 |