Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2002 | USD | 34.05 | 34.65 | 31.44 | 33.21 | 11.07 | -0.84 (-2.47%) | 369,200 |
12 Jul 2002 | USD | 33.33 | 34.98 | 31.95 | 34.05 | 11.35 | +1.65 (+5.09%) | 271,400 |
11 Jul 2002 | USD | 30.63 | 33.12 | 30.15 | 32.4 | 10.8 | +1.35 (+4.35%) | 459,400 |
10 Jul 2002 | USD | 33.99 | 34.35 | 29.61 | 31.05 | 10.35 | -2.43 (-7.26%) | 717,400 |
9 Jul 2002 | USD | 35.76 | 36.18 | 33.45 | 33.48 | 11.16 | -2.55 (-7.08%) | 315,200 |
8 Jul 2002 | USD | 38.7 | 40.02 | 36 | 36.03 | 12.01 | -2.91 (-7.47%) | 326,000 |
5 Jul 2002 | USD | 38.52 | 39.57 | 37.83 | 38.94 | 12.98 | +1.8 (+4.85%) | 296,500 |
4 Jul 2002 | USD | 37.14 | 37.14 | 37.14 | 37.14 | 12.38 | 0.0 (0.0%) | 0 |
3 Jul 2002 | USD | 34.89 | 37.14 | 34.53 | 37.14 | 12.38 | +1.86 (+5.27%) | 217,000 |
2 Jul 2002 | USD | 37.47 | 38.22 | 34.86 | 35.28 | 11.76 | -1.5 (-4.08%) | 360,100 |
1 Jul 2002 | USD | 42.54 | 43.56 | 36.66 | 36.78 | 12.26 | -6.06 (-14.15%) | 418,300 |
28 Jun 2002 | USD | 43.38 | 45.45 | 42.3 | 42.84 | 14.28 | -0.51 (-1.18%) | 250,800 |
27 Jun 2002 | USD | 41.7 | 44.25 | 40.8 | 43.35 | 14.45 | +2.28 (+5.55%) | 399,200 |
26 Jun 2002 | USD | 38.04 | 41.79 | 38.01 | 41.07 | 13.69 | +1.47 (+3.71%) | 201,100 |
25 Jun 2002 | USD | 43.2 | 43.23 | 39.57 | 39.6 | 13.2 | -3.03 (-7.11%) | 279,000 |
24 Jun 2002 | USD | 39.48 | 42.63 | 39.3 | 42.63 | 14.21 | +3.06 (+7.73%) | 321,400 |
21 Jun 2002 | USD | 40.71 | 41.94 | 38.49 | 39.57 | 13.19 | -1.26 (-3.09%) | 543,300 |
20 Jun 2002 | USD | 44.28 | 45.15 | 40.2 | 40.83 | 13.61 | -3.21 (-7.29%) | 393,700 |
19 Jun 2002 | USD | 47.04 | 47.04 | 43.8 | 44.04 | 14.68 | -3.15 (-6.68%) | 191,700 |
18 Jun 2002 | USD | 48.18 | 50.7 | 47.04 | 47.19 | 15.73 | -1.05 (-2.18%) | 278,900 |
17 Jun 2002 | USD | 45.48 | 49.26 | 45.45 | 48.24 | 16.08 | +2.61 (+5.72%) | 234,800 |
14 Jun 2002 | USD | 45 | 46.62 | 42.87 | 45.63 | 15.21 | +0.27 (+0.60%) | 192,700 |
13 Jun 2002 | USD | 46.74 | 48.45 | 45.36 | 45.36 | 15.12 | -1.35 (-2.89%) | 192,400 |
12 Jun 2002 | USD | 45.06 | 47.64 | 44.25 | 46.71 | 15.57 | +0.87 (+1.90%) | 378,000 |
11 Jun 2002 | USD | 47.91 | 48.96 | 45.36 | 45.84 | 15.28 | -2.04 (-4.26%) | 312,200 |
10 Jun 2002 | USD | 47.7 | 48.81 | 46.89 | 47.88 | 15.96 | +0.09 (+0.19%) | 273,000 |
7 Jun 2002 | USD | 45.87 | 47.79 | 43.11 | 47.79 | 15.93 | +0.24 (+0.50%) | 459,000 |
6 Jun 2002 | USD | 49.02 | 49.05 | 46.35 | 47.55 | 15.85 | -0.51 (-1.06%) | 271,000 |
5 Jun 2002 | USD | 48.69 | 50.4 | 46.77 | 48.06 | 16.02 | -0.72 (-1.48%) | 169,800 |
4 Jun 2002 | USD | 46.26 | 49.26 | 46.05 | 48.78 | 16.26 | +1.71 (+3.63%) | 406,100 |