Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2003 | USD | 24.74 | 24.75 | 24.69 | 24.73 | 24.73 | +0.01 (+0.04%) | 56,900 |
8 Jul 2003 | USD | 24.75 | 24.75 | 24.68 | 24.72 | 24.72 | -0.01 (-0.04%) | 44,200 |
7 Jul 2003 | USD | 24.71 | 24.75 | 24.68 | 24.73 | 24.73 | -0.02 (-0.08%) | 52,700 |
4 Jul 2003 | USD | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 24.7 | 24.75 | 24.68 | 24.75 | 24.75 | +0.01 (+0.04%) | 17,600 |
2 Jul 2003 | USD | 24.79 | 24.79 | 24.66 | 24.74 | 24.74 | -0.04 (-0.16%) | 57,600 |
1 Jul 2003 | USD | 24.79 | 24.79 | 24.71 | 24.78 | 24.78 | -0.01 (-0.04%) | 28,500 |
30 Jun 2003 | USD | 24.79 | 24.79 | 24.75 | 24.79 | 24.79 | 0.0 (0.0%) | 22,800 |
27 Jun 2003 | USD | 24.75 | 24.79 | 24.7 | 24.79 | 24.79 | 0.0 (0.0%) | 35,100 |
26 Jun 2003 | USD | 24.7 | 24.8 | 24.6 | 24.79 | 24.79 | +0.1 (+0.41%) | 37,800 |
25 Jun 2003 | USD | 24.75 | 24.76 | 24.6 | 24.69 | 24.69 | +0.03 (+0.12%) | 52,400 |
24 Jun 2003 | USD | 24.77 | 24.84 | 24.66 | 24.66 | 24.66 | -0.21 (-0.84%) | 52,900 |
23 Jun 2003 | USD | 24.83 | 24.9 | 24.76 | 24.87 | 24.87 | -0.18 (-0.72%) | 48,800 |
20 Jun 2003 | USD | 25.05 | 25.1 | 25 | 25.05 | 25.05 | 0.0 (0.0%) | 44,800 |
19 Jun 2003 | USD | 25.02 | 25.05 | 25 | 25.05 | 25.05 | +0.05 (+0.20%) | 33,600 |
18 Jun 2003 | USD | 24.96 | 25.02 | 24.92 | 25 | 25 | +0.04 (+0.16%) | 75,500 |
17 Jun 2003 | USD | 25.02 | 25.05 | 24.96 | 24.96 | 24.96 | -0.08 (-0.32%) | 62,200 |
16 Jun 2003 | USD | 25.05 | 25.1 | 25 | 25.04 | 25.04 | -0.06 (-0.24%) | 18,700 |
13 Jun 2003 | USD | 25.04 | 25.1 | 25.02 | 25.1 | 25.1 | +0.06 (+0.24%) | 16,600 |
12 Jun 2003 | USD | 25.11 | 25.12 | 25.02 | 25.04 | 25.04 | -0.02 (-0.08%) | 28,700 |
11 Jun 2003 | USD | 25.1 | 25.1 | 25 | 25.06 | 25.06 | +0.02 (+0.08%) | 19,500 |
10 Jun 2003 | USD | 25.03 | 25.1 | 25 | 25.04 | 25.04 | +0.03 (+0.12%) | 66,900 |
9 Jun 2003 | USD | 25.02 | 25.02 | 25 | 25.01 | 25.01 | 0.0 (0.0%) | 19,000 |
6 Jun 2003 | USD | 25.01 | 25.03 | 25 | 25.01 | 25.01 | 0.0 (0.0%) | 47,800 |
5 Jun 2003 | USD | 25.01 | 25.03 | 25.01 | 25.01 | 25.01 | 0.0 (0.0%) | 35,000 |
4 Jun 2003 | USD | 25.03 | 25.04 | 25 | 25.01 | 25.01 | -0.01 (-0.04%) | 91,600 |
3 Jun 2003 | USD | 25 | 25.05 | 25 | 25.02 | 25.02 | +0.02 (+0.08%) | 54,800 |
2 Jun 2003 | USD | 25 | 25.01 | 25 | 25 | 25 | -0.01 (-0.04%) | 316,500 |
30 May 2003 | USD | 25.07 | 25.1 | 25 | 25.01 | 25.01 | -0.1 (-0.40%) | 32,000 |
29 May 2003 | USD | 25.1 | 25.12 | 25.02 | 25.11 | 25.11 | -0.03 (-0.12%) | 20,200 |