Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2002 | USD | 24.09 | 24.09 | 23.49 | 23.5 | 11.75 | -0.05 (-0.21%) | 6,300 |
6 Aug 2002 | USD | 22.95 | 23.7 | 22.95 | 23.55 | 11.775 | -0.15 (-0.63%) | 3,200 |
5 Aug 2002 | USD | 22.9 | 23.7 | 22.9 | 23.7 | 11.85 | +0.85 (+3.72%) | 900 |
2 Aug 2002 | USD | 22.85 | 22.85 | 22.85 | 22.85 | 11.425 | 0.0 (0.0%) | 0 |
1 Aug 2002 | USD | 23.45 | 23.5 | 22.85 | 22.85 | 11.425 | -0.5 (-2.14%) | 2,400 |
31 Jul 2002 | USD | 23.2 | 23.4 | 23.2 | 23.35 | 11.675 | +0.4 (+1.74%) | 3,100 |
30 Jul 2002 | USD | 22.75 | 22.95 | 22.75 | 22.95 | 11.475 | +0.4 (+1.77%) | 600 |
29 Jul 2002 | USD | 21.77 | 22.55 | 21.77 | 22.55 | 11.275 | +0.3 (+1.35%) | 7,900 |
26 Jul 2002 | USD | 22.25 | 22.25 | 22.25 | 22.25 | 11.125 | 0.0 (0.0%) | 0 |
25 Jul 2002 | USD | 22.25 | 22.25 | 22.25 | 22.25 | 11.125 | 0.0 (0.0%) | 0 |
24 Jul 2002 | USD | 22 | 22.25 | 22 | 22.25 | 11.125 | -1 (-4.30%) | 1,400 |
23 Jul 2002 | USD | 25 | 25 | 23.25 | 23.25 | 11.625 | -3.14 (-11.90%) | 2,800 |
22 Jul 2002 | USD | 26.69 | 26.69 | 26.39 | 26.39 | 13.195 | -0.91 (-3.33%) | 3,500 |
19 Jul 2002 | USD | 27.11 | 27.3 | 27.01 | 27.3 | 13.65 | +0.05 (+0.18%) | 2,100 |
18 Jul 2002 | USD | 27.25 | 27.25 | 27.25 | 27.25 | 13.625 | 0.0 (0.0%) | 0 |
17 Jul 2002 | USD | 27.2 | 27.44 | 27.2 | 27.25 | 13.625 | +0.17 (+0.63%) | 26,800 |
16 Jul 2002 | USD | 26.82 | 27.18 | 26.82 | 27.08 | 13.54 | +0.08 (+0.30%) | 3,800 |
15 Jul 2002 | USD | 27.25 | 27.4 | 27 | 27 | 13.5 | -0.48 (-1.75%) | 22,300 |
12 Jul 2002 | USD | 27.69 | 27.69 | 27.25 | 27.48 | 13.74 | -0.12 (-0.43%) | 1,200 |
11 Jul 2002 | USD | 27.5 | 27.6 | 27.4 | 27.6 | 13.8 | -0.4 (-1.43%) | 1,000 |
10 Jul 2002 | USD | 28.42 | 28.6 | 28 | 28 | 14 | -1.34 (-4.57%) | 14,700 |
9 Jul 2002 | USD | 29.35 | 29.35 | 29.1 | 29.34 | 14.67 | +0.49 (+1.70%) | 43,000 |
8 Jul 2002 | USD | 28.62 | 28.85 | 28.61 | 28.85 | 14.425 | +0.1 (+0.35%) | 4,700 |
5 Jul 2002 | USD | 28.2 | 28.75 | 28.2 | 28.75 | 14.375 | +0.01 (+0.03%) | 700 |
4 Jul 2002 | USD | 28.74 | 28.74 | 28.74 | 28.74 | 14.37 | 0.0 (0.0%) | 0 |
3 Jul 2002 | USD | 28.75 | 29.05 | 28.4 | 28.74 | 14.37 | -0.27 (-0.93%) | 7,500 |
2 Jul 2002 | USD | 28.75 | 29.05 | 28.3 | 29.01 | 14.505 | -1.59 (-5.20%) | 9,000 |
1 Jul 2002 | USD | 30.83 | 30.83 | 30.21 | 30.6 | 15.3 | -0.25 (-0.81%) | 9,700 |
28 Jun 2002 | USD | 30.5 | 30.91 | 30.5 | 30.85 | 15.425 | -0.15 (-0.48%) | 13,100 |
27 Jun 2002 | USD | 30.7 | 31 | 30.7 | 31 | 15.5 | +1.22 (+4.10%) | 7,000 |