Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2003 | USD | 37.35 | 38.06 | 37.251 | 37.5 | 6.25 | +0.45 (+1.21%) | 49,218 |
30 May 2003 | USD | 37.1 | 37.5 | 35.96 | 37.05 | 6.175 | +0.33 (+0.90%) | 46,500 |
29 May 2003 | USD | 36.25 | 37.13 | 35.87 | 36.72 | 6.12 | +0.72 (+2%) | 114,900 |
28 May 2003 | USD | 36 | 36.32 | 35.75 | 36 | 6 | +0.041 (+0.11%) | 11,100 |
27 May 2003 | USD | 36.49 | 36.58 | 35.88 | 35.959 | 5.9932 | -0.531 (-1.46%) | 60,300 |
26 May 2003 | USD | 36.49 | 36.49 | 36.49 | 36.49 | 6.0817 | 0.0 (0.0%) | 0 |
23 May 2003 | USD | 36.37 | 36.49 | 36.29 | 36.49 | 6.0817 | +0.07 (+0.19%) | 7,200 |
22 May 2003 | USD | 36.64 | 36.64 | 35.98 | 36.42 | 6.07 | +0.09 (+0.25%) | 21,000 |
21 May 2003 | USD | 36.52 | 36.52 | 35.75 | 36.33 | 6.055 | -0.47 (-1.28%) | 16,200 |
20 May 2003 | USD | 37.53 | 37.53 | 36.661 | 36.8 | 6.1333 | -0.74 (-1.97%) | 15,900 |
19 May 2003 | USD | 38.38 | 38.38 | 37.54 | 37.54 | 6.2567 | -0.82 (-2.14%) | 18,300 |
16 May 2003 | USD | 37.88 | 38.38 | 37.88 | 38.36 | 6.3933 | +0.18 (+0.47%) | 16,200 |
15 May 2003 | USD | 38.05 | 38.19 | 37.55 | 38.18 | 6.3633 | +0.07 (+0.18%) | 6,600 |
14 May 2003 | USD | 38 | 38.46 | 37.95 | 38.11 | 6.3517 | +0.12 (+0.32%) | 33,900 |
13 May 2003 | USD | 38.14 | 38.19 | 37.71 | 37.99 | 6.3317 | -0.01 (-0.03%) | 13,200 |
12 May 2003 | USD | 37.59 | 38.1 | 37.02 | 38 | 6.3333 | +0.83 (+2.23%) | 53,700 |
9 May 2003 | USD | 36.4 | 37.73 | 36.29 | 37.17 | 6.195 | +1.14 (+3.16%) | 55,410 |
8 May 2003 | USD | 35.2 | 36.45 | 35.2 | 36.03 | 6.005 | -0.12 (-0.33%) | 22,800 |
7 May 2003 | USD | 36.85 | 37.81 | 35.8 | 36.15 | 6.025 | +0.14 (+0.39%) | 67,200 |
6 May 2003 | USD | 36 | 36.15 | 35.83 | 36.01 | 6.0017 | +0.15 (+0.42%) | 60,300 |
5 May 2003 | USD | 37 | 37 | 35.85 | 35.86 | 5.9767 | -1.13 (-3.05%) | 34,200 |
2 May 2003 | USD | 36.9 | 36.99 | 36.85 | 36.99 | 6.165 | +0.29 (+0.79%) | 14,400 |
1 May 2003 | USD | 36.86 | 36.86 | 36.66 | 36.7 | 6.1167 | -0.24 (-0.65%) | 33,300 |
30 Apr 2003 | USD | 36.9 | 37.25 | 36.8 | 36.94 | 6.1567 | -0.5 (-1.34%) | 19,800 |
29 Apr 2003 | USD | 37 | 37.45 | 36.92 | 37.44 | 6.24 | +0.659 (+1.79%) | 12,000 |
28 Apr 2003 | USD | 36.1 | 36.8 | 36.1 | 36.7813 | 6.1302 | +0.401 (+1.10%) | 6,783 |
25 Apr 2003 | USD | 36.82 | 36.96 | 36.36 | 36.38 | 6.0633 | -0.52 (-1.41%) | 30,600 |
24 Apr 2003 | USD | 36.98 | 37.25 | 36.6 | 36.9 | 6.15 | -0.019 (-0.05%) | 26,100 |
23 Apr 2003 | USD | 36.55 | 37.1 | 36.54 | 36.919 | 6.1532 | +0.299 (+0.82%) | 25,800 |
22 Apr 2003 | USD | 36.45 | 36.701 | 35.95 | 36.62 | 6.1033 | +0.17 (+0.47%) | 25,800 |