Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2002 | USD | 22.91 | 22.99 | 22.27 | 22.35 | 11.175 | -0.49 (-2.15%) | 715,000 |
16 Sep 2002 | USD | 22.78 | 22.9 | 22.65 | 22.84 | 11.42 | -0.12 (-0.52%) | 725,400 |
13 Sep 2002 | USD | 22.74 | 22.96 | 22.66 | 22.96 | 11.48 | +0.19 (+0.83%) | 386,200 |
12 Sep 2002 | USD | 23.05 | 23.07 | 22.74 | 22.77 | 11.385 | -0.16 (-0.70%) | 866,200 |
11 Sep 2002 | USD | 23.23 | 23.29 | 22.89 | 22.93 | 11.465 | +0.43 (+1.91%) | 310,200 |
10 Sep 2002 | USD | 22.64 | 22.83 | 22.34 | 22.5 | 11.25 | -0.24 (-1.06%) | 237,000 |
9 Sep 2002 | USD | 22.22 | 22.9 | 22.22 | 22.74 | 11.37 | +0.35 (+1.56%) | 507,200 |
6 Sep 2002 | USD | 22.18 | 22.45 | 22.15 | 22.39 | 11.195 | +0.31 (+1.40%) | 193,200 |
5 Sep 2002 | USD | 22.2 | 22.34 | 22.01 | 22.08 | 11.04 | -0.21 (-0.94%) | 958,200 |
4 Sep 2002 | USD | 22.3 | 22.71 | 22 | 22.29 | 11.145 | -0.22 (-0.98%) | 1,208,400 |
3 Sep 2002 | USD | 22.98 | 22.98 | 22.16 | 22.51 | 11.255 | -0.6 (-2.60%) | 707,400 |
2 Sep 2002 | USD | 23.11 | 23.11 | 23.11 | 23.11 | 11.555 | 0.0 (0.0%) | 0 |
30 Aug 2002 | USD | 23 | 23.38 | 22.93 | 23.11 | 11.555 | +0.11 (+0.48%) | 505,600 |
29 Aug 2002 | USD | 23.15 | 23.33 | 22.95 | 23 | 11.5 | -0.17 (-0.73%) | 456,200 |
28 Aug 2002 | USD | 22.95 | 23.5 | 22.95 | 23.17 | 11.585 | +0.19 (+0.83%) | 575,600 |
27 Aug 2002 | USD | 23.21 | 23.32 | 22.98 | 22.98 | 11.49 | -0.15 (-0.65%) | 227,800 |
26 Aug 2002 | USD | 23.05 | 23.29 | 22.92 | 23.13 | 11.565 | +0.11 (+0.48%) | 263,400 |
23 Aug 2002 | USD | 22.97 | 23.27 | 22.92 | 23.02 | 11.51 | -0.09 (-0.39%) | 359,800 |
22 Aug 2002 | USD | 23.14 | 23.5 | 22.95 | 23.11 | 11.555 | -0.15 (-0.64%) | 865,400 |
21 Aug 2002 | USD | 23.18 | 23.53 | 22.97 | 23.26 | 11.63 | -0.13 (-0.56%) | 861,600 |
20 Aug 2002 | USD | 23.5 | 23.6 | 22.94 | 23.39 | 11.695 | -0.59 (-2.46%) | 1,539,400 |
19 Aug 2002 | USD | 24.07 | 24.25 | 23.85 | 23.98 | 11.99 | -0.15 (-0.62%) | 676,600 |
16 Aug 2002 | USD | 23.74 | 24.2 | 23.72 | 24.13 | 12.065 | +0.39 (+1.64%) | 518,600 |
15 Aug 2002 | USD | 23.8 | 24.09 | 23.56 | 23.74 | 11.87 | 0.0 (0.0%) | 512,800 |
14 Aug 2002 | USD | 23.35 | 23.78 | 22.83 | 23.74 | 11.87 | +0.42 (+1.80%) | 519,200 |
13 Aug 2002 | USD | 23.95 | 24.06 | 23.3 | 23.32 | 11.66 | -0.72 (-3.00%) | 505,200 |
12 Aug 2002 | USD | 24.45 | 24.45 | 23.92 | 24.04 | 12.02 | -0.59 (-2.40%) | 432,400 |
9 Aug 2002 | USD | 24.45 | 24.69 | 24.44 | 24.63 | 12.315 | +0.08 (+0.33%) | 270,600 |
8 Aug 2002 | USD | 23.94 | 24.65 | 23.94 | 24.55 | 12.275 | +0.58 (+2.42%) | 541,600 |
7 Aug 2002 | USD | 23.83 | 23.99 | 23.7 | 23.97 | 11.985 | +0.17 (+0.71%) | 994,400 |