Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2003 | USD | 45.99 | 45.99 | 44.3 | 45.721 | 45.721 | -0.229 (-0.50%) | 1,086,301 |
17 Mar 2003 | USD | 42.47 | 46.26 | 42.28 | 45.95 | 45.95 | +2.96 (+6.89%) | 1,457,538 |
14 Mar 2003 | USD | 42.89 | 43.4 | 42.07 | 42.99 | 42.99 | +0.02 (+0.05%) | 958,492 |
13 Mar 2003 | USD | 40.3 | 43.1 | 40.18 | 42.97 | 42.97 | +3.39 (+8.56%) | 1,098,964 |
12 Mar 2003 | USD | 38.43 | 39.7 | 37.95 | 39.58 | 39.58 | +1.24 (+3.23%) | 1,230,510 |
11 Mar 2003 | USD | 39.29 | 39.8 | 38.16 | 38.34 | 38.34 | -0.77 (-1.97%) | 806,282 |
10 Mar 2003 | USD | 39.79 | 40.405 | 39.07 | 39.11 | 39.11 | -1.05 (-2.61%) | 486,063 |
7 Mar 2003 | USD | 39.44 | 40.69 | 38.89 | 40.16 | 40.16 | -0.07 (-0.17%) | 728,296 |
6 Mar 2003 | USD | 39.76 | 40.32 | 39.28 | 40.23 | 40.23 | +0.28 (+0.70%) | 983,246 |
5 Mar 2003 | USD | 40.96 | 41.32 | 39.27 | 39.95 | 39.95 | -0.89 (-2.18%) | 1,254,850 |
4 Mar 2003 | USD | 41.59 | 41.83 | 40.72 | 40.84 | 40.84 | -0.99 (-2.37%) | 683,368 |
3 Mar 2003 | USD | 42.4 | 43.44 | 41.52 | 41.83 | 41.83 | -0.17 (-0.40%) | 806,769 |
28 Feb 2003 | USD | 41.89 | 42.9 | 41.26 | 42 | 42 | +0.36 (+0.86%) | 701,038 |
27 Feb 2003 | USD | 41.44 | 42.18 | 40.81 | 41.64 | 41.64 | +0.77 (+1.88%) | 488,324 |
26 Feb 2003 | USD | 41.58 | 41.68 | 40.69 | 40.87 | 40.87 | -1.03 (-2.46%) | 972,174 |
25 Feb 2003 | USD | 42.25 | 42.25 | 40.61 | 41.9 | 41.9 | -0.68 (-1.60%) | 1,192,217 |
24 Feb 2003 | USD | 42.8 | 43.35 | 42 | 42.58 | 42.58 | -0.19 (-0.44%) | 645,018 |
21 Feb 2003 | USD | 42.48 | 43.15 | 42.16 | 42.77 | 42.77 | +0.23 (+0.54%) | 667,450 |
20 Feb 2003 | USD | 41.5 | 42.9 | 41.27 | 42.54 | 42.54 | -0.23 (-0.54%) | 1,588,408 |
19 Feb 2003 | USD | 45.7 | 45.71 | 42.5 | 42.77 | 42.77 | -2.87 (-6.29%) | 1,601,246 |
18 Feb 2003 | USD | 44.85 | 47.097 | 44.76 | 45.64 | 45.64 | +1.33 (+3.00%) | 1,181,241 |
17 Feb 2003 | USD | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | 0.0 (0.0%) | 0 |
14 Feb 2003 | USD | 42.06 | 44.74 | 42.05 | 44.31 | 44.31 | +2.38 (+5.68%) | 1,259,971 |
13 Feb 2003 | USD | 42.151 | 42.48 | 41.5 | 41.93 | 41.93 | -0.17 (-0.40%) | 826,005 |
12 Feb 2003 | USD | 41.33 | 42.96 | 41.31 | 42.1 | 42.1 | +0.32 (+0.77%) | 1,013,566 |
11 Feb 2003 | USD | 42.61 | 43.72 | 41.5 | 41.78 | 41.78 | -0.78 (-1.83%) | 706,343 |
10 Feb 2003 | USD | 42.28 | 43.03 | 41.36 | 42.56 | 42.56 | +0.59 (+1.41%) | 801,655 |
7 Feb 2003 | USD | 43.78 | 44.01 | 41.89 | 41.97 | 41.97 | -1.17 (-2.71%) | 813,526 |
6 Feb 2003 | USD | 43.42 | 44.41 | 43.05 | 43.14 | 43.14 | -0.43 (-0.99%) | 865,691 |
5 Feb 2003 | USD | 43.71 | 45.23 | 43.15 | 43.57 | 43.57 | +0.4 (+0.93%) | 811,609 |