Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2002 | USD | 42.75 | 44.41 | 42.37 | 43.98 | 43.98 | +0.63 (+1.45%) | 609,700 |
8 Aug 2002 | USD | 41 | 43.45 | 40.9 | 43.35 | 43.35 | +2.31 (+5.63%) | 477,800 |
7 Aug 2002 | USD | 41.5 | 41.5 | 40.02 | 41.04 | 41.04 | +0.44 (+1.08%) | 571,800 |
6 Aug 2002 | USD | 41 | 41.33 | 40.4 | 40.6 | 40.6 | +0.42 (+1.05%) | 888,200 |
5 Aug 2002 | USD | 41.4 | 42.2 | 40.1 | 40.18 | 40.18 | -1.21 (-2.92%) | 385,100 |
2 Aug 2002 | USD | 43.25 | 43.38 | 41.13 | 41.39 | 41.39 | -2.61 (-5.93%) | 729,400 |
1 Aug 2002 | USD | 45.6 | 45.88 | 43.55 | 44 | 44 | -1.8 (-3.93%) | 589,600 |
31 Jul 2002 | USD | 44.62 | 45.8 | 44 | 45.8 | 45.8 | +1.12 (+2.51%) | 528,700 |
30 Jul 2002 | USD | 44 | 45.99 | 43.25 | 44.68 | 44.68 | +0.28 (+0.63%) | 697,900 |
29 Jul 2002 | USD | 41.95 | 44.4 | 41.95 | 44.4 | 44.4 | +3.4 (+8.29%) | 889,700 |
26 Jul 2002 | USD | 39.45 | 41.35 | 39.26 | 41 | 41 | +1.55 (+3.93%) | 456,700 |
25 Jul 2002 | USD | 39.66 | 40.2 | 39 | 39.45 | 39.45 | -0.15 (-0.38%) | 1,159,100 |
24 Jul 2002 | USD | 37.45 | 39.75 | 36.37 | 39.6 | 39.6 | +1.9 (+5.04%) | 722,100 |
23 Jul 2002 | USD | 38.8 | 39.23 | 37.65 | 37.7 | 37.7 | -0.81 (-2.10%) | 855,700 |
22 Jul 2002 | USD | 39.93 | 40.4 | 37.36 | 38.51 | 38.51 | -1.45 (-3.63%) | 810,700 |
19 Jul 2002 | USD | 39.92 | 41 | 39.81 | 39.96 | 39.96 | +0.06 (+0.15%) | 1,170,500 |
18 Jul 2002 | USD | 42.3 | 42.3 | 39.84 | 39.9 | 39.9 | -1.91 (-4.57%) | 850,400 |
17 Jul 2002 | USD | 44.1 | 44.1 | 41.15 | 41.81 | 41.81 | -1.2 (-2.79%) | 763,700 |
16 Jul 2002 | USD | 43.31 | 43.85 | 42.62 | 43.01 | 43.01 | -0.3 (-0.69%) | 592,400 |
15 Jul 2002 | USD | 43.3 | 44.15 | 42.35 | 43.31 | 43.31 | +0.02 (+0.05%) | 693,500 |
12 Jul 2002 | USD | 43.2 | 44 | 43.2 | 43.29 | 43.29 | +0.09 (+0.21%) | 571,800 |
11 Jul 2002 | USD | 42.75 | 43.48 | 42.59 | 43.2 | 43.2 | -0.29 (-0.67%) | 670,600 |
10 Jul 2002 | USD | 46.02 | 46.4 | 43.25 | 43.49 | 43.49 | -2.21 (-4.84%) | 1,362,800 |
9 Jul 2002 | USD | 46.75 | 47.11 | 45.7 | 45.7 | 45.7 | -0.53 (-1.15%) | 451,600 |
8 Jul 2002 | USD | 47.58 | 48 | 46.03 | 46.23 | 46.23 | -1.34 (-2.82%) | 448,300 |
5 Jul 2002 | USD | 46.3 | 47.58 | 46.3 | 47.57 | 47.57 | +1.38 (+2.99%) | 201,300 |
4 Jul 2002 | USD | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 0.0 (0.0%) | 0 |
3 Jul 2002 | USD | 47.53 | 47.68 | 45.5 | 46.19 | 46.19 | -1.4 (-2.94%) | 779,600 |
2 Jul 2002 | USD | 49.15 | 49.15 | 47.36 | 47.59 | 47.59 | -1.77 (-3.59%) | 408,100 |
1 Jul 2002 | USD | 48.65 | 49.82 | 48.6 | 49.36 | 49.36 | +0.51 (+1.04%) | 351,000 |