Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2002 | USD | 42.75 | 43.39 | 42.3 | 42.53 | 42.53 | -1.49 (-3.38%) | 567,500 |
18 Sep 2002 | USD | 43.73 | 44.21 | 43.02 | 44.02 | 44.02 | +0.22 (+0.50%) | 12,600 |
17 Sep 2002 | USD | 45.06 | 45.06 | 43.77 | 43.8 | 43.8 | -1.05 (-2.34%) | 11,000 |
16 Sep 2002 | USD | 45.72 | 45.72 | 44.11 | 44.85 | 44.85 | -0.01 (-0.02%) | 12,300 |
13 Sep 2002 | USD | 44.3 | 44.86 | 44.25 | 44.86 | 44.86 | +0.26 (+0.58%) | 23,200 |
12 Sep 2002 | USD | 45.19 | 45.21 | 44.59 | 44.6 | 44.6 | -1.44 (-3.13%) | 6,500 |
11 Sep 2002 | USD | 46.6 | 46.63 | 45.69 | 46.04 | 46.04 | +0.18 (+0.39%) | 1,312,700 |
10 Sep 2002 | USD | 45.36 | 45.86 | 45.23 | 45.86 | 45.86 | +0.45 (+0.99%) | 7,700 |
9 Sep 2002 | USD | 44.5 | 45.52 | 44.24 | 45.41 | 45.41 | +0.3 (+0.67%) | 64,200 |
6 Sep 2002 | USD | 45.18 | 45.24 | 44.56 | 45.11 | 45.11 | +1.09 (+2.48%) | 60,700 |
5 Sep 2002 | USD | 44.1 | 44.5 | 43.82 | 44.02 | 44.02 | -1.2 (-2.65%) | 1,586,900 |
4 Sep 2002 | USD | 44.15 | 45.22 | 44.15 | 45.22 | 45.22 | +1.12 (+2.54%) | 152,600 |
3 Sep 2002 | USD | 45.7 | 45.7 | 44.1 | 44.1 | 44.1 | -2.01 (-4.36%) | 194,600 |
2 Sep 2002 | USD | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | 0.0 (0.0%) | 0 |
30 Aug 2002 | USD | 46.8 | 47 | 46.11 | 46.11 | 46.11 | -0.39 (-0.84%) | 2,400 |
29 Aug 2002 | USD | 45.97 | 46.69 | 45.77 | 46.5 | 46.5 | -0.05 (-0.11%) | 736,900 |
28 Aug 2002 | USD | 47 | 47.01 | 46.2 | 46.55 | 46.55 | -0.82 (-1.73%) | 291,000 |
27 Aug 2002 | USD | 48.07 | 48.46 | 47.17 | 47.37 | 47.37 | -0.43 (-0.90%) | 75,700 |
26 Aug 2002 | USD | 47.95 | 48.13 | 47.27 | 47.8 | 47.8 | +0.24 (+0.50%) | 315,600 |
23 Aug 2002 | USD | 48.06 | 48.06 | 47.32 | 47.56 | 47.56 | -1.44 (-2.94%) | 15,400 |
22 Aug 2002 | USD | 48.28 | 49 | 47.93 | 49 | 49 | +0.8 (+1.66%) | 26,100 |
21 Aug 2002 | USD | 48 | 48.36 | 47.29 | 48.2 | 48.2 | +0.45 (+0.94%) | 607,400 |
20 Aug 2002 | USD | 47.96 | 47.96 | 47.45 | 47.75 | 47.75 | -0.35 (-0.73%) | 80,200 |
19 Aug 2002 | USD | 46.9 | 48.4 | 46.9 | 48.1 | 48.1 | +0.94 (+1.99%) | 47,100 |
16 Aug 2002 | USD | 47.22 | 47.5 | 46.3 | 47.16 | 47.16 | -0.05 (-0.11%) | 400,900 |
15 Aug 2002 | USD | 46.9 | 47.42 | 46.52 | 47.21 | 47.21 | +0.53 (+1.14%) | 384,300 |
14 Aug 2002 | USD | 44.67 | 46.76 | 44.37 | 46.68 | 46.68 | +1.88 (+4.20%) | 75,000 |
13 Aug 2002 | USD | 45.35 | 46.25 | 44.8 | 44.8 | 44.8 | -1.17 (-2.55%) | 43,500 |
12 Aug 2002 | USD | 45.22 | 46.07 | 45.22 | 45.97 | 45.97 | -0.04 (-0.09%) | 813,900 |
9 Aug 2002 | USD | 45.5 | 46.24 | 45.33 | 46.01 | 46.01 | +0.31 (+0.68%) | 211,100 |