Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2002 | USD | 44.25 | 45.05 | 44.23 | 44.75 | 118.5427 | +0.3 (+0.67%) | 206,400 |
12 Sep 2002 | USD | 44.6 | 44.85 | 44.21 | 44.45 | 117.7481 | -0.5 (-1.11%) | 734,100 |
11 Sep 2002 | USD | 45.75 | 45.75 | 44.95 | 44.95 | 119.0726 | -0.8 (-1.75%) | 954,100 |
10 Sep 2002 | USD | 46 | 46.7 | 45.5 | 45.75 | 121.1917 | -0.25 (-0.54%) | 282,300 |
9 Sep 2002 | USD | 45.35 | 46.35 | 45.25 | 46 | 121.854 | +0.4 (+0.88%) | 174,800 |
6 Sep 2002 | USD | 45.4 | 45.89 | 45.4 | 45.6 | 120.7944 | +0.35 (+0.77%) | 124,400 |
5 Sep 2002 | USD | 45.56 | 45.8 | 45.11 | 45.25 | 119.8672 | -0.3 (-0.66%) | 166,200 |
4 Sep 2002 | USD | 45.91 | 45.91 | 44.69 | 45.55 | 120.662 | -0.35 (-0.76%) | 488,100 |
3 Sep 2002 | USD | 46.05 | 46.85 | 45.65 | 45.9 | 121.5891 | -1.55 (-3.27%) | 384,500 |
2 Sep 2002 | USD | 47.45 | 47.45 | 47.45 | 47.45 | 125.695 | 0.0 (0.0%) | 0 |
30 Aug 2002 | USD | 48.05 | 48.22 | 47.45 | 47.45 | 125.695 | -0.3 (-0.63%) | 223,900 |
29 Aug 2002 | USD | 47.5 | 48 | 46.91 | 47.75 | 126.4898 | +0.15 (+0.32%) | 429,200 |
28 Aug 2002 | USD | 46.11 | 47.6 | 46.07 | 47.6 | 126.0924 | +1.49 (+3.23%) | 544,700 |
27 Aug 2002 | USD | 46.4 | 46.65 | 45.95 | 46.11 | 122.1454 | -0.09 (-0.19%) | 202,900 |
26 Aug 2002 | USD | 45.7 | 46.5 | 45.7 | 46.2 | 122.3838 | +0.6 (+1.32%) | 223,300 |
23 Aug 2002 | USD | 45.36 | 46.53 | 45.1 | 45.6 | 120.7944 | +0.25 (+0.55%) | 269,300 |
22 Aug 2002 | USD | 46 | 46.75 | 44.63 | 45.35 | 120.1321 | -0.65 (-1.41%) | 523,000 |
21 Aug 2002 | USD | 48.29 | 48.29 | 44.91 | 46 | 121.854 | -2.29 (-4.74%) | 1,059,000 |
20 Aug 2002 | USD | 48.06 | 48.67 | 47.75 | 48.29 | 127.9202 | +0.23 (+0.48%) | 167,100 |
19 Aug 2002 | USD | 46.9 | 48.4 | 46.9 | 48.06 | 127.3109 | +1.31 (+2.80%) | 347,400 |
16 Aug 2002 | USD | 46.8 | 47.4 | 46.3 | 46.75 | 123.8407 | -0.12 (-0.26%) | 239,900 |
15 Aug 2002 | USD | 45.45 | 46.98 | 45.41 | 46.87 | 124.1586 | +0.92 (+2.00%) | 416,200 |
14 Aug 2002 | USD | 43.8 | 46 | 43 | 45.95 | 121.7215 | +2.15 (+4.91%) | 481,000 |
13 Aug 2002 | USD | 46.45 | 46.6 | 43.38 | 43.8 | 116.0262 | -1.12 (-2.49%) | 1,112,700 |
12 Aug 2002 | USD | 43.55 | 45.98 | 43.15 | 44.92 | 118.9931 | +1.22 (+2.79%) | 601,000 |
9 Aug 2002 | USD | 42.4 | 44 | 42.28 | 43.7 | 115.7613 | +1.16 (+2.73%) | 135,000 |
8 Aug 2002 | USD | 41.91 | 43.2 | 41.69 | 42.54 | 112.6885 | +0.64 (+1.53%) | 94,900 |
7 Aug 2002 | USD | 41.9 | 42.72 | 41.51 | 41.9 | 110.9931 | +0.25 (+0.60%) | 188,000 |
6 Aug 2002 | USD | 41 | 41.82 | 40.9 | 41.65 | 110.3308 | +0.95 (+2.33%) | 260,000 |
5 Aug 2002 | USD | 42.16 | 42.16 | 40.4 | 40.7 | 107.8143 | -1.45 (-3.44%) | 307,800 |