Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2003 | USD | 56.76 | 56.95 | 56.76 | 56.8 | 56.8 | -0.11 (-0.19%) | 1,200 |
7 Oct 2003 | USD | 56.73 | 56.95 | 56.55 | 56.91 | 56.91 | -0.07 (-0.12%) | 3,800 |
6 Oct 2003 | USD | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | -0.22 (-0.38%) | 200 |
3 Oct 2003 | USD | 57.2 | 57.2 | 57.2 | 57.2 | 57.2 | +0.93 (+1.65%) | 400 |
2 Oct 2003 | USD | 56 | 56.27 | 56 | 56.27 | 56.27 | +0.12 (+0.21%) | 6,000 |
1 Oct 2003 | USD | 55.76 | 56.15 | 55.76 | 56.15 | 56.15 | +1.25 (+2.28%) | 500 |
30 Sep 2003 | USD | 54.9 | 54.9 | 54.9 | 54.9 | 54.9 | -0.63 (-1.13%) | 300 |
29 Sep 2003 | USD | 55.08 | 55.53 | 55.07 | 55.53 | 55.53 | +0.48 (+0.87%) | 4,000 |
26 Sep 2003 | USD | 55.4 | 55.4 | 55.05 | 55.05 | 55.05 | -0.36 (-0.65%) | 4,800 |
25 Sep 2003 | USD | 55.5 | 55.99 | 55.28 | 55.41 | 55.41 | +0.06 (+0.11%) | 19,100 |
24 Sep 2003 | USD | 56.39 | 56.39 | 55.35 | 55.35 | 55.35 | -0.8 (-1.42%) | 2,800 |
23 Sep 2003 | USD | 56.1 | 56.24 | 56.1 | 56.15 | 56.15 | +0.2 (+0.36%) | 2,000 |
22 Sep 2003 | USD | 56.36 | 56.36 | 55.91 | 55.95 | 55.95 | -0.8 (-1.41%) | 2,300 |
19 Sep 2003 | USD | 56.7 | 56.8 | 56.45 | 56.75 | 56.75 | -0.64 (-1.12%) | 144,200 |
18 Sep 2003 | USD | 56.62 | 57.39 | 56.62 | 57.39 | 57.39 | +0.77 (+1.36%) | 400 |
17 Sep 2003 | USD | 56.9 | 56.92 | 56.62 | 56.62 | 56.62 | +0.12 (+0.21%) | 14,100 |
16 Sep 2003 | USD | 55.92 | 56.5 | 55.92 | 56.5 | 56.5 | +0.61 (+1.09%) | 200 |
15 Sep 2003 | USD | 56.11 | 56.11 | 55.89 | 55.89 | 55.89 | -0.18 (-0.32%) | 1,000 |
12 Sep 2003 | USD | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | 0.0 (0.0%) | 0 |
11 Sep 2003 | USD | 55.73 | 56.28 | 55.73 | 56.07 | 56.07 | +0.21 (+0.38%) | 1,100 |
10 Sep 2003 | USD | 56.08 | 56.08 | 55.65 | 55.86 | 55.86 | -0.24 (-0.43%) | 500 |
9 Sep 2003 | USD | 56.2 | 56.2 | 56.1 | 56.1 | 56.1 | -0.35 (-0.62%) | 2,800 |
8 Sep 2003 | USD | 56.2 | 56.45 | 56.2 | 56.45 | 56.45 | +0.93 (+1.68%) | 12,800 |
5 Sep 2003 | USD | 55.98 | 55.98 | 55.52 | 55.52 | 55.52 | -0.41 (-0.73%) | 2,500 |
4 Sep 2003 | USD | 55.47 | 55.93 | 55.47 | 55.93 | 55.93 | +0.29 (+0.52%) | 700 |
3 Sep 2003 | USD | 55.65 | 55.78 | 55.56 | 55.64 | 55.64 | +0.43 (+0.78%) | 5,200 |
2 Sep 2003 | USD | 54.75 | 55.21 | 54.32 | 55.21 | 55.21 | +1.11 (+2.05%) | 15,800 |
1 Sep 2003 | USD | 54.1 | 54.1 | 54.1 | 54.1 | 54.1 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 54.6 | 54.6 | 54.1 | 54.1 | 54.1 | -0.3 (-0.55%) | 4,300 |
28 Aug 2003 | USD | 53.87 | 54.4 | 53.87 | 54.4 | 54.4 | +0.49 (+0.91%) | 3,100 |