Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2003 | USD | 22.3 | 22.67 | 22.26 | 22.56 | 3.76 | +0.21 (+0.94%) | 4,986,600 |
26 Aug 2003 | USD | 22.45 | 22.52 | 22.23 | 22.35 | 3.725 | -0.14 (-0.62%) | 13,141,200 |
25 Aug 2003 | USD | 22.7 | 22.78 | 22.41 | 22.49 | 3.7483 | -0.29 (-1.27%) | 6,160,800 |
22 Aug 2003 | USD | 22.84 | 23.07 | 22.77 | 22.78 | 3.7967 | +0.01 (+0.04%) | 4,886,400 |
21 Aug 2003 | USD | 22.75 | 22.89 | 22.6 | 22.77 | 3.795 | +0.15 (+0.66%) | 4,399,800 |
20 Aug 2003 | USD | 23.07 | 23.07 | 22.58 | 22.62 | 3.77 | -0.46 (-1.99%) | 6,130,200 |
19 Aug 2003 | USD | 22.97 | 23.13 | 22.86 | 23.08 | 3.8467 | +0.11 (+0.48%) | 5,163,600 |
18 Aug 2003 | USD | 23 | 23.21 | 22.85 | 22.97 | 3.8283 | +0.1 (+0.44%) | 6,676,800 |
15 Aug 2003 | USD | 22.95 | 22.99 | 22.75 | 22.87 | 3.8117 | -0.16 (-0.69%) | 4,342,200 |
14 Aug 2003 | USD | 22.55 | 23.5 | 22.5 | 23.03 | 3.8383 | +0.48 (+2.13%) | 7,336,800 |
13 Aug 2003 | USD | 22.06 | 22.76 | 21.88 | 22.55 | 3.7583 | +0.5 (+2.27%) | 3,477,000 |
12 Aug 2003 | USD | 22.02 | 22.17 | 21.91 | 22.05 | 3.675 | -0.02 (-0.09%) | 2,439,600 |
11 Aug 2003 | USD | 22.05 | 22.25 | 21.94 | 22.07 | 3.6783 | -0.03 (-0.14%) | 2,902,200 |
8 Aug 2003 | USD | 21.85 | 22.25 | 21.7 | 22.1 | 3.6833 | +0.33 (+1.52%) | 4,369,200 |
7 Aug 2003 | USD | 21.04 | 21.77 | 21.04 | 21.77 | 3.6283 | +0.67 (+3.18%) | 5,399,400 |
6 Aug 2003 | USD | 20.82 | 21.13 | 20.64 | 21.1 | 3.5167 | +0.32 (+1.54%) | 6,991,200 |
5 Aug 2003 | USD | 21.34 | 21.5 | 20.78 | 20.78 | 3.4633 | -0.57 (-2.67%) | 11,107,800 |
4 Aug 2003 | USD | 22.08 | 22.09 | 21.33 | 21.35 | 3.5583 | -0.69 (-3.13%) | 10,489,800 |
1 Aug 2003 | USD | 22.1 | 22.11 | 21.84 | 22.04 | 3.6733 | -0.3 (-1.34%) | 3,942,600 |
31 Jul 2003 | USD | 22.05 | 22.34 | 22.01 | 22.34 | 3.7233 | +0.38 (+1.73%) | 4,915,800 |
30 Jul 2003 | USD | 21.87 | 22.15 | 21.82 | 21.96 | 3.66 | +0.06 (+0.27%) | 2,532,000 |
29 Jul 2003 | USD | 22.5 | 22.59 | 21.85 | 21.9 | 3.65 | -0.84 (-3.69%) | 6,528,000 |
28 Jul 2003 | USD | 22.6 | 22.87 | 22.6 | 22.74 | 3.79 | +0.16 (+0.71%) | 4,212,000 |
25 Jul 2003 | USD | 21.93 | 22.76 | 21.9 | 22.58 | 3.7633 | +0.68 (+3.11%) | 6,768,000 |
24 Jul 2003 | USD | 21.89 | 22.09 | 21.6 | 21.9 | 3.65 | +0.02 (+0.09%) | 12,780,000 |
23 Jul 2003 | USD | 21.48 | 21.88 | 21.23 | 21.88 | 3.6467 | +0.44 (+2.05%) | 8,064,000 |
22 Jul 2003 | USD | 20.8 | 21.57 | 20.71 | 21.44 | 3.5733 | +1.59 (+8.01%) | 28,735,799 |
21 Jul 2003 | USD | 19.85 | 20.33 | 19.75 | 19.85 | 3.3083 | -0.08 (-0.40%) | 5,787,000 |
18 Jul 2003 | USD | 19.66 | 19.98 | 19.57 | 19.93 | 3.3217 | +0.28 (+1.42%) | 4,062,000 |
17 Jul 2003 | USD | 19.99 | 19.99 | 19.65 | 19.65 | 3.275 | -0.36 (-1.80%) | 9,967,800 |