Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2002 | USD | 26.3 | 26.3 | 25.5 | 25.79 | 2.1492 | +0.65 (+2.59%) | 3,714,000 |
7 Aug 2002 | USD | 24.7 | 25.15 | 24.6 | 25.14 | 2.095 | +0.84 (+3.46%) | 1,516,800 |
6 Aug 2002 | USD | 24.1 | 24.5 | 23.85 | 24.3 | 2.025 | +0.2 (+0.83%) | 1,911,600 |
5 Aug 2002 | USD | 25.4 | 25.56 | 24 | 24.1 | 2.0083 | -1.27 (-5.01%) | 3,572,400 |
2 Aug 2002 | USD | 25.5 | 25.7 | 25.37 | 25.37 | 2.1142 | +0.27 (+1.08%) | 4,081,200 |
1 Aug 2002 | USD | 24.7 | 25.25 | 24.3 | 25.1 | 2.0917 | +0.6 (+2.45%) | 7,167,600 |
31 Jul 2002 | USD | 23.61 | 26.1 | 23.61 | 24.5 | 2.0417 | +0.9 (+3.81%) | 17,091,600 |
30 Jul 2002 | USD | 22.85 | 23.73 | 22.15 | 23.6 | 1.9667 | +0.77 (+3.37%) | 7,682,400 |
29 Jul 2002 | USD | 24.1 | 24.1 | 22.5 | 22.83 | 1.9025 | -1.27 (-5.27%) | 2,527,200 |
26 Jul 2002 | USD | 24.9 | 24.95 | 24.05 | 24.1 | 2.0083 | -0.8 (-3.21%) | 1,795,200 |
25 Jul 2002 | USD | 25.3 | 25.3 | 24.7 | 24.9 | 2.075 | -0.3 (-1.19%) | 1,369,200 |
24 Jul 2002 | USD | 25.35 | 25.46 | 25.19 | 25.2 | 2.1 | -0.8 (-3.08%) | 4,614,000 |
23 Jul 2002 | USD | 26.2 | 26.25 | 25.82 | 26 | 2.1667 | -0.25 (-0.95%) | 6,543,600 |
22 Jul 2002 | USD | 26.85 | 26.91 | 26.25 | 26.25 | 2.1875 | -0.4 (-1.50%) | 8,041,200 |
19 Jul 2002 | USD | 26.8 | 26.8 | 26.5 | 26.65 | 2.2208 | -0.35 (-1.30%) | 3,966,000 |
18 Jul 2002 | USD | 27.05 | 27.1 | 27 | 27 | 2.25 | -0.1 (-0.37%) | 4,052,400 |
17 Jul 2002 | USD | 27.52 | 27.52 | 27 | 27.1 | 2.2583 | -0.42 (-1.53%) | 6,288,000 |
16 Jul 2002 | USD | 27.1 | 27.65 | 27.1 | 27.52 | 2.2933 | +0.33 (+1.21%) | 5,815,200 |
15 Jul 2002 | USD | 27.11 | 27.2 | 26.85 | 27.19 | 2.2658 | +0.08 (+0.30%) | 7,260,000 |
12 Jul 2002 | USD | 27 | 27.4 | 26.8 | 27.11 | 2.2592 | +0.06 (+0.22%) | 5,691,600 |
11 Jul 2002 | USD | 26.82 | 27.11 | 26.75 | 27.05 | 2.2542 | +0.03 (+0.11%) | 2,998,800 |
10 Jul 2002 | USD | 27.25 | 27.25 | 27 | 27.02 | 2.2517 | -0.28 (-1.03%) | 460,800 |
9 Jul 2002 | USD | 27.05 | 27.55 | 27.05 | 27.3 | 2.275 | +0.3 (+1.11%) | 2,534,400 |
8 Jul 2002 | USD | 27.1 | 27.48 | 27 | 27 | 2.25 | -0.35 (-1.28%) | 696,000 |
5 Jul 2002 | USD | 27.3 | 27.45 | 27.15 | 27.35 | 2.2792 | -0.2 (-0.73%) | 476,400 |
4 Jul 2002 | USD | 27.55 | 27.55 | 27.55 | 27.55 | 2.2958 | 0.0 (0.0%) | 0 |
3 Jul 2002 | USD | 27.1 | 27.66 | 27.1 | 27.55 | 2.2958 | +0.53 (+1.96%) | 3,411,600 |
2 Jul 2002 | USD | 26.95 | 27.12 | 26.7 | 27.02 | 2.2517 | -0.14 (-0.52%) | 4,052,400 |
1 Jul 2002 | USD | 27.6 | 27.6 | 27.1 | 27.16 | 2.2633 | -0.51 (-1.84%) | 2,307,600 |
28 Jun 2002 | USD | 27.5 | 28.1 | 27.4 | 27.67 | 2.3058 | +0.13 (+0.47%) | 2,584,800 |