Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2002 | USD | 22.2 | 22.45 | 21.79 | 21.8 | 10.9 | -1 (-4.39%) | 1,056,800 |
28 Oct 2002 | USD | 22.75 | 23.04 | 22.19 | 22.8 | 11.4 | +0.37 (+1.65%) | 567,200 |
25 Oct 2002 | USD | 22.75 | 23.02 | 22.23 | 22.43 | 11.215 | -0.78 (-3.36%) | 881,800 |
24 Oct 2002 | USD | 23.61 | 24.19 | 22.85 | 23.21 | 11.605 | -0.37 (-1.57%) | 868,000 |
23 Oct 2002 | USD | 23.48 | 23.74 | 22.62 | 23.58 | 11.79 | -0.04 (-0.17%) | 509,200 |
22 Oct 2002 | USD | 23.51 | 23.75 | 23.25 | 23.62 | 11.81 | -0.09 (-0.38%) | 304,600 |
21 Oct 2002 | USD | 23.25 | 23.76 | 23 | 23.71 | 11.855 | +0.34 (+1.45%) | 577,000 |
18 Oct 2002 | USD | 22.7 | 23.57 | 22.54 | 23.37 | 11.685 | +0.37 (+1.61%) | 803,400 |
17 Oct 2002 | USD | 23.05 | 23.15 | 22.6 | 23 | 11.5 | +0.61 (+2.72%) | 1,050,200 |
16 Oct 2002 | USD | 22.15 | 22.65 | 22.15 | 22.39 | 11.195 | -0.26 (-1.15%) | 799,800 |
15 Oct 2002 | USD | 21.91 | 22.83 | 21.91 | 22.65 | 11.325 | +1.85 (+8.89%) | 1,356,800 |
14 Oct 2002 | USD | 21.15 | 21.15 | 20.7 | 20.8 | 10.4 | -0.49 (-2.30%) | 382,400 |
11 Oct 2002 | USD | 20.7 | 21.35 | 20.4 | 21.29 | 10.645 | +1.09 (+5.40%) | 1,302,200 |
10 Oct 2002 | USD | 18.85 | 20.52 | 18.78 | 20.2 | 10.1 | +1.32 (+6.99%) | 1,622,200 |
9 Oct 2002 | USD | 18.28 | 19.39 | 18.06 | 18.88 | 9.44 | +0.63 (+3.45%) | 2,518,200 |
8 Oct 2002 | USD | 17.66 | 18.3 | 17.62 | 18.25 | 9.125 | +0.64 (+3.63%) | 662,600 |
7 Oct 2002 | USD | 18.29 | 18.41 | 17.37 | 17.61 | 8.805 | -0.74 (-4.03%) | 1,938,400 |
4 Oct 2002 | USD | 19.61 | 19.61 | 18 | 18.35 | 9.175 | -1.26 (-6.43%) | 2,013,400 |
3 Oct 2002 | USD | 20.47 | 20.47 | 19.54 | 19.61 | 9.805 | -0.86 (-4.20%) | 700,400 |
2 Oct 2002 | USD | 21.35 | 21.35 | 20.32 | 20.47 | 10.235 | -1.11 (-5.14%) | 624,800 |
1 Oct 2002 | USD | 21.07 | 21.68 | 20.65 | 21.58 | 10.79 | +0.57 (+2.71%) | 713,000 |
30 Sep 2002 | USD | 20.88 | 21.13 | 20.44 | 21.01 | 10.505 | +0.06 (+0.29%) | 709,600 |
27 Sep 2002 | USD | 21.3 | 21.33 | 20.92 | 20.95 | 10.475 | -0.51 (-2.38%) | 679,400 |
26 Sep 2002 | USD | 21.3 | 21.52 | 21.15 | 21.46 | 10.73 | +0.28 (+1.32%) | 540,800 |
25 Sep 2002 | USD | 20.61 | 21.4 | 20.38 | 21.18 | 10.59 | +0.83 (+4.08%) | 1,273,600 |
24 Sep 2002 | USD | 19.89 | 20.64 | 19.89 | 20.35 | 10.175 | +0.05 (+0.25%) | 913,000 |
23 Sep 2002 | USD | 19.75 | 20.37 | 19.7 | 20.3 | 10.15 | +0.11 (+0.54%) | 692,400 |
20 Sep 2002 | USD | 20.61 | 20.63 | 19.96 | 20.19 | 10.095 | -0.42 (-2.04%) | 1,368,800 |
19 Sep 2002 | USD | 21.35 | 21.49 | 20.51 | 20.61 | 10.305 | -1.01 (-4.67%) | 1,176,800 |
18 Sep 2002 | USD | 22.2 | 22.2 | 21.45 | 21.62 | 10.81 | -0.73 (-3.27%) | 1,068,800 |