Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2002 | USD | 24.59 | 24.6 | 24.05 | 24.07 | 2.0058 | -0.52 (-2.11%) | 3,634,800 |
18 Sep 2002 | USD | 24.8 | 24.8 | 24.55 | 24.59 | 2.0492 | -0.28 (-1.13%) | 3,547,200 |
17 Sep 2002 | USD | 25.3 | 25.3 | 24.85 | 24.87 | 2.0725 | -0.4 (-1.58%) | 1,095,600 |
16 Sep 2002 | USD | 25.15 | 25.29 | 25.15 | 25.27 | 2.1058 | +0.07 (+0.28%) | 1,222,800 |
13 Sep 2002 | USD | 25.21 | 25.31 | 25.2 | 25.2 | 2.1 | -0.01 (-0.04%) | 252,000 |
12 Sep 2002 | USD | 25.61 | 25.61 | 25.15 | 25.21 | 2.1008 | -0.39 (-1.52%) | 919,200 |
11 Sep 2002 | USD | 25.75 | 25.75 | 25.6 | 25.6 | 2.1333 | +0.25 (+0.99%) | 733,200 |
10 Sep 2002 | USD | 25.9 | 25.9 | 25.3 | 25.35 | 2.1125 | -0.49 (-1.90%) | 1,686,000 |
9 Sep 2002 | USD | 25.25 | 26.1 | 25.22 | 25.84 | 2.1533 | +0.59 (+2.34%) | 2,377,200 |
6 Sep 2002 | USD | 24.95 | 25.35 | 24.9 | 25.25 | 2.1042 | +0.3 (+1.20%) | 369,600 |
5 Sep 2002 | USD | 24.65 | 25.1 | 24.45 | 24.95 | 2.0792 | -0.1 (-0.40%) | 1,086,000 |
4 Sep 2002 | USD | 24.6 | 25.05 | 24.2 | 25.05 | 2.0875 | +0.53 (+2.16%) | 1,083,600 |
3 Sep 2002 | USD | 24.45 | 24.75 | 24.45 | 24.52 | 2.0433 | -1.08 (-4.22%) | 915,600 |
2 Sep 2002 | USD | 25.6 | 25.6 | 25.6 | 25.6 | 2.1333 | 0.0 (0.0%) | 0 |
30 Aug 2002 | USD | 25.21 | 25.68 | 25.21 | 25.6 | 2.1333 | +0.3 (+1.19%) | 1,288,800 |
29 Aug 2002 | USD | 25.14 | 25.31 | 25 | 25.3 | 2.1083 | -0.12 (-0.47%) | 1,008,000 |
28 Aug 2002 | USD | 25.2 | 25.49 | 25.2 | 25.42 | 2.1183 | +0.17 (+0.67%) | 495,600 |
27 Aug 2002 | USD | 25.4 | 25.65 | 25 | 25.25 | 2.1042 | -0.12 (-0.47%) | 1,471,200 |
26 Aug 2002 | USD | 25.35 | 25.48 | 25.3 | 25.37 | 2.1142 | +0.02 (+0.08%) | 684,000 |
23 Aug 2002 | USD | 24.95 | 25.4 | 24.9 | 25.35 | 2.1125 | +0.33 (+1.32%) | 1,124,400 |
22 Aug 2002 | USD | 25.31 | 25.35 | 25 | 25.02 | 2.085 | -0.34 (-1.34%) | 3,087,600 |
21 Aug 2002 | USD | 25.25 | 25.5 | 25.25 | 25.36 | 2.1133 | +0.27 (+1.08%) | 2,932,800 |
20 Aug 2002 | USD | 25.2 | 25.2 | 25 | 25.09 | 2.0908 | -0.11 (-0.44%) | 720,000 |
19 Aug 2002 | USD | 25.91 | 25.95 | 25.2 | 25.2 | 2.1 | -0.71 (-2.74%) | 2,460,000 |
16 Aug 2002 | USD | 24.56 | 25.95 | 24.56 | 25.91 | 2.1592 | +1.36 (+5.54%) | 3,212,400 |
15 Aug 2002 | USD | 24.7 | 24.7 | 24.5 | 24.55 | 2.0458 | +0.03 (+0.12%) | 834,000 |
14 Aug 2002 | USD | 24.36 | 24.52 | 24.05 | 24.52 | 2.0433 | +0.17 (+0.70%) | 3,421,200 |
13 Aug 2002 | USD | 24.4 | 24.63 | 24.35 | 24.35 | 2.0292 | -0.47 (-1.89%) | 1,084,800 |
12 Aug 2002 | USD | 25.15 | 25.15 | 24.65 | 24.82 | 2.0683 | -0.53 (-2.09%) | 1,305,600 |
9 Aug 2002 | USD | 25.8 | 25.8 | 25.23 | 25.35 | 2.1125 | -0.44 (-1.71%) | 2,893,200 |