Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2003 | USD | 39 | 39 | 37.96 | 38.31 | 6.385 | -0.79 (-2.02%) | 107,394 |
11 Jul 2003 | USD | 39.27 | 39.55 | 38.95 | 39.1 | 6.5167 | -0.28 (-0.71%) | 52,500 |
10 Jul 2003 | USD | 39.8 | 39.87 | 39 | 39.38 | 6.5633 | -0.42 (-1.06%) | 67,200 |
9 Jul 2003 | USD | 39.61 | 40 | 39.52 | 39.8 | 6.6333 | +0.27 (+0.68%) | 40,800 |
8 Jul 2003 | USD | 39.48 | 39.91 | 39 | 39.53 | 6.5883 | +0.13 (+0.33%) | 24,000 |
7 Jul 2003 | USD | 38.56 | 39.4 | 38.56 | 39.4 | 6.5667 | +0.9 (+2.34%) | 23,100 |
4 Jul 2003 | USD | 38.5 | 38.5 | 38.5 | 38.5 | 6.4167 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 38.49 | 38.75 | 38.08 | 38.5 | 6.4167 | +0.169 (+0.44%) | 6,900 |
2 Jul 2003 | USD | 38.4 | 39.23 | 38.08 | 38.331 | 6.3885 | -0.109 (-0.28%) | 27,600 |
1 Jul 2003 | USD | 38.5 | 38.6 | 38.161 | 38.44 | 6.4067 | -0.01 (-0.03%) | 34,200 |
30 Jun 2003 | USD | 38.83 | 38.83 | 37.75 | 38.45 | 6.4083 | +0.14 (+0.37%) | 104,400 |
27 Jun 2003 | USD | 38.5 | 39.49 | 38.1299 | 38.31 | 6.385 | -0.05 (-0.13%) | 29,400 |
26 Jun 2003 | USD | 38.15 | 38.36 | 38 | 38.36 | 6.3933 | +0.18 (+0.47%) | 11,700 |
25 Jun 2003 | USD | 38.9 | 39.35 | 38.15 | 38.18 | 6.3633 | -1.229 (-3.12%) | 13,200 |
24 Jun 2003 | USD | 38.89 | 39.5 | 38 | 39.409 | 6.5682 | +0.609 (+1.57%) | 18,600 |
23 Jun 2003 | USD | 38.85 | 39.2 | 38.7 | 38.8 | 6.4667 | -0.33 (-0.84%) | 34,200 |
20 Jun 2003 | USD | 37.98 | 39.4 | 37.41 | 39.13 | 6.5217 | +1.43 (+3.79%) | 84,300 |
19 Jun 2003 | USD | 38.08 | 38.11 | 37.44 | 37.7 | 6.2833 | -0.38 (-1.00%) | 17,100 |
18 Jun 2003 | USD | 37.65 | 38.09 | 37.65 | 38.08 | 6.3467 | +0.29 (+0.77%) | 18,300 |
17 Jun 2003 | USD | 38.18 | 38.18 | 37.75 | 37.79 | 6.2983 | -0.21 (-0.55%) | 18,000 |
16 Jun 2003 | USD | 39.249 | 39.4 | 37.82 | 38 | 6.3333 | -0.7 (-1.81%) | 131,601 |
13 Jun 2003 | USD | 38.85 | 39.5 | 38.02 | 38.7 | 6.45 | -0.15 (-0.39%) | 99,000 |
12 Jun 2003 | USD | 38.13 | 39 | 38.13 | 38.85 | 6.475 | +0.141 (+0.36%) | 38,100 |
11 Jun 2003 | USD | 37.56 | 38.75 | 37.56 | 38.709 | 6.4515 | +0.719 (+1.89%) | 33,000 |
10 Jun 2003 | USD | 37.35 | 37.99 | 36.95 | 37.99 | 6.3317 | +0.76 (+2.04%) | 6,900 |
9 Jun 2003 | USD | 37.21 | 37.39 | 36.89 | 37.23 | 6.205 | -0.19 (-0.51%) | 7,200 |
6 Jun 2003 | USD | 36.97 | 37.75 | 36.55 | 37.42 | 6.2367 | +0.03 (+0.08%) | 29,700 |
5 Jun 2003 | USD | 37.181 | 37.46 | 37.17 | 37.39 | 6.2317 | +0.14 (+0.38%) | 42,135 |
4 Jun 2003 | USD | 37.25 | 37.65 | 37 | 37.25 | 6.2083 | -0.11 (-0.29%) | 96,525 |
3 Jun 2003 | USD | 37.429 | 37.69 | 37.34 | 37.36 | 6.2267 | -0.14 (-0.37%) | 21,900 |