Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2003 | USD | 36 | 36 | 36 | 36 | 6 | 0.0 (0.0%) | 0 |
17 Apr 2003 | USD | 35.75 | 36.4 | 35.45 | 36 | 6 | +0.72 (+2.04%) | 19,800 |
16 Apr 2003 | USD | 35.8 | 35.82 | 35.27 | 35.28 | 5.88 | -0.49 (-1.37%) | 52,500 |
15 Apr 2003 | USD | 35.67 | 35.8 | 35.49 | 35.77 | 5.9617 | +0.1 (+0.28%) | 19,500 |
14 Apr 2003 | USD | 34.75 | 35.67 | 34.56 | 35.67 | 5.945 | +0.94 (+2.71%) | 24,300 |
11 Apr 2003 | USD | 34.52 | 34.89 | 34.01 | 34.73 | 5.7883 | +0.3 (+0.87%) | 20,400 |
10 Apr 2003 | USD | 33.95 | 34.43 | 33.95 | 34.43 | 5.7383 | +0.47 (+1.38%) | 20,100 |
9 Apr 2003 | USD | 33.57 | 34.25 | 33.5 | 33.96 | 5.66 | +0.52 (+1.56%) | 441,000 |
8 Apr 2003 | USD | 33.68 | 33.68 | 33.39 | 33.44 | 5.5733 | +0.11 (+0.33%) | 72,000 |
7 Apr 2003 | USD | 33.55 | 33.65 | 33.231 | 33.33 | 5.555 | +0.32 (+0.97%) | 86,400 |
4 Apr 2003 | USD | 33.76 | 33.76 | 31.55 | 33.01 | 5.5017 | -0.64 (-1.90%) | 100,167 |
3 Apr 2003 | USD | 33.7 | 34.02 | 33.53 | 33.65 | 5.6083 | -0.14 (-0.41%) | 19,500 |
2 Apr 2003 | USD | 33.6 | 34.35 | 32.75 | 33.79 | 5.6317 | +0.21 (+0.63%) | 110,100 |
1 Apr 2003 | USD | 34.3 | 34.3 | 33.53 | 33.58 | 5.5967 | -0.42 (-1.24%) | 25,890 |
31 Mar 2003 | USD | 34.75 | 34.8 | 33.5 | 34 | 5.6667 | -0.95 (-2.72%) | 55,020 |
28 Mar 2003 | USD | 35 | 35.16 | 34.8 | 34.95 | 5.825 | +0.09 (+0.26%) | 25,041 |
27 Mar 2003 | USD | 34.97 | 35.3 | 34.86 | 34.86 | 5.81 | -0.34 (-0.97%) | 31,500 |
26 Mar 2003 | USD | 35.3 | 35.3 | 34.98 | 35.2 | 5.8667 | -0.02 (-0.06%) | 32,100 |
25 Mar 2003 | USD | 36.13 | 36.3 | 35.21 | 35.22 | 5.87 | -1.01 (-2.79%) | 57,102 |
24 Mar 2003 | USD | 36.87 | 36.87 | 36.15 | 36.23 | 6.0383 | -1.43 (-3.80%) | 29,100 |
21 Mar 2003 | USD | 38.3 | 38.305 | 36.92 | 37.66 | 6.2767 | -0.54 (-1.41%) | 61,200 |
20 Mar 2003 | USD | 38.4 | 38.4 | 38 | 38.2 | 6.3667 | -0.28 (-0.73%) | 13,800 |
19 Mar 2003 | USD | 37.7 | 38.48 | 37.68 | 38.48 | 6.4133 | +0.78 (+2.07%) | 22,500 |
18 Mar 2003 | USD | 37.5 | 38 | 37.491 | 37.7 | 6.2833 | +0.2 (+0.53%) | 32,400 |
17 Mar 2003 | USD | 35.85 | 37.5 | 35.84 | 37.5 | 6.25 | +1.67 (+4.66%) | 41,100 |
14 Mar 2003 | USD | 35.99 | 36.05 | 35.82 | 35.83 | 5.9717 | -0.16 (-0.44%) | 22,200 |
13 Mar 2003 | USD | 35.68 | 36 | 35.58 | 35.99 | 5.9983 | +0.2 (+0.56%) | 23,100 |
12 Mar 2003 | USD | 35.19 | 35.85 | 34.95 | 35.79 | 5.965 | +0.34 (+0.96%) | 22,782 |
11 Mar 2003 | USD | 35.7 | 36 | 35.32 | 35.45 | 5.9083 | -0.55 (-1.53%) | 16,200 |
10 Mar 2003 | USD | 35.25 | 36.15 | 35.149 | 36 | 6 | +0.82 (+2.33%) | 138,600 |