Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2002 | USD | 23.02 | 24.25 | 22.25 | 24.05 | 24.05 | +1.05 (+4.57%) | 1,312,618 |
13 Aug 2002 | USD | 23.95 | 24.28 | 23 | 23 | 23 | -0.66 (-2.79%) | 575,864 |
12 Aug 2002 | USD | 22.87 | 23.95 | 22.08 | 23.66 | 23.66 | +0.6 (+2.60%) | 794,711 |
9 Aug 2002 | USD | 23.4 | 24.23 | 23 | 23.06 | 23.06 | -1.44 (-5.88%) | 1,127,235 |
8 Aug 2002 | USD | 23.2 | 24.5 | 22.18 | 24.5 | 24.5 | +1.2 (+5.15%) | 824,637 |
7 Aug 2002 | USD | 23.67 | 24.4 | 21.9 | 23.3 | 23.3 | +0.35 (+1.53%) | 1,104,068 |
6 Aug 2002 | USD | 22.01 | 23.86 | 21.9 | 22.95 | 22.95 | +1.65 (+7.75%) | 1,331,690 |
5 Aug 2002 | USD | 22.04 | 22.64 | 21.06 | 21.3 | 21.3 | -0.959 (-4.31%) | 1,385,884 |
2 Aug 2002 | USD | 23.59 | 23.65 | 21.52 | 22.259 | 22.259 | -1.391 (-5.88%) | 1,604,173 |
1 Aug 2002 | USD | 27.26 | 27.55 | 23.44 | 23.65 | 23.65 | -3.86 (-14.03%) | 1,774,592 |
31 Jul 2002 | USD | 27.88 | 27.9 | 26.52 | 27.51 | 27.51 | -0.94 (-3.30%) | 896,869 |
30 Jul 2002 | USD | 27.68 | 28.92 | 26.72 | 28.45 | 28.45 | +0.76 (+2.74%) | 726,242 |
29 Jul 2002 | USD | 27.15 | 27.933 | 26.69 | 27.69 | 27.69 | +0.99 (+3.71%) | 888,016 |
26 Jul 2002 | USD | 26.76 | 27.59 | 26.01 | 26.7 | 26.7 | +0.35 (+1.33%) | 1,282,914 |
25 Jul 2002 | USD | 27.75 | 27.86 | 25.84 | 26.35 | 26.35 | -2.29 (-8.00%) | 2,607,306 |
24 Jul 2002 | USD | 25.36 | 28.82 | 25.35 | 28.64 | 28.64 | +2.61 (+10.03%) | 1,548,992 |
23 Jul 2002 | USD | 26.3 | 27.23 | 25.65 | 26.03 | 26.03 | +0.09 (+0.35%) | 1,743,624 |
22 Jul 2002 | USD | 27.6 | 28.5 | 25.4 | 25.94 | 25.94 | -1.88 (-6.76%) | 973,147 |
19 Jul 2002 | USD | 27.27 | 29.09 | 27.25 | 27.82 | 27.82 | +0.15 (+0.54%) | 1,169,100 |
18 Jul 2002 | USD | 27.52 | 27.98 | 26.6 | 27.67 | 27.67 | +0.16 (+0.58%) | 954,000 |
17 Jul 2002 | USD | 27.03 | 28.32 | 26.37 | 27.51 | 27.51 | +1.01 (+3.81%) | 1,641,900 |
16 Jul 2002 | USD | 26.91 | 28 | 25.69 | 26.5 | 26.5 | -0.85 (-3.11%) | 1,344,000 |
15 Jul 2002 | USD | 25.6 | 27.5 | 25.11 | 27.35 | 27.35 | +1.8 (+7.05%) | 1,412,300 |
12 Jul 2002 | USD | 26.02 | 27.32 | 25.05 | 25.55 | 25.55 | -0.18 (-0.70%) | 1,469,000 |
11 Jul 2002 | USD | 22.99 | 26 | 22.48 | 25.73 | 25.73 | +2.66 (+11.53%) | 1,228,200 |
10 Jul 2002 | USD | 24.93 | 24.97 | 23 | 23.07 | 23.07 | -1.44 (-5.88%) | 1,081,000 |
9 Jul 2002 | USD | 25.89 | 25.8906 | 24.35 | 24.51 | 24.51 | -1.38 (-5.33%) | 639,900 |
8 Jul 2002 | USD | 25.9 | 27.19 | 25.53 | 25.89 | 25.89 | -0.91 (-3.40%) | 789,100 |
5 Jul 2002 | USD | 25.06 | 26.88 | 25.06 | 26.8 | 26.8 | +2.08 (+8.41%) | 358,600 |
4 Jul 2002 | USD | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.0 (0.0%) | 0 |