Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2003 | USD | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | 0.0 (0.0%) | 0 |
26 Aug 2003 | USD | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | 0.0 (0.0%) | 0 |
25 Aug 2003 | USD | 54.09 | 54.09 | 53.91 | 53.91 | 53.91 | -0.55 (-1.01%) | 2,400 |
22 Aug 2003 | USD | 54.65 | 54.65 | 54.46 | 54.46 | 54.46 | +0.11 (+0.20%) | 800 |
21 Aug 2003 | USD | 54.88 | 54.95 | 54.35 | 54.35 | 54.35 | -0.36 (-0.66%) | 3,100 |
20 Aug 2003 | USD | 54.64 | 54.71 | 54.64 | 54.71 | 54.71 | +0.13 (+0.24%) | 2,500 |
19 Aug 2003 | USD | 54.58 | 54.95 | 54.54 | 54.58 | 54.58 | -0.39 (-0.71%) | 2,400 |
18 Aug 2003 | USD | 54.89 | 54.97 | 54.89 | 54.97 | 54.97 | +0.47 (+0.86%) | 3,000 |
15 Aug 2003 | USD | 54.5 | 54.5 | 54.5 | 54.5 | 54.5 | 0.0 (0.0%) | 0 |
14 Aug 2003 | USD | 54.4 | 54.56 | 54.4 | 54.5 | 54.5 | +0.28 (+0.52%) | 6,500 |
13 Aug 2003 | USD | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | -0.01 (-0.02%) | 200 |
12 Aug 2003 | USD | 54.12 | 54.23 | 54.12 | 54.23 | 54.23 | +0.14 (+0.26%) | 1,000 |
11 Aug 2003 | USD | 54 | 54.16 | 53.95 | 54.09 | 54.09 | +0.17 (+0.32%) | 3,700 |
8 Aug 2003 | USD | 54.23 | 54.23 | 53.92 | 53.92 | 53.92 | +0.34 (+0.63%) | 800 |
7 Aug 2003 | USD | 53.24 | 53.58 | 53.24 | 53.58 | 53.58 | +0.18 (+0.34%) | 500 |
6 Aug 2003 | USD | 53.25 | 53.64 | 53.15 | 53.4 | 53.4 | +0.15 (+0.28%) | 4,000 |
5 Aug 2003 | USD | 53.81 | 54.03 | 53.21 | 53.25 | 53.25 | -0.51 (-0.95%) | 22,000 |
4 Aug 2003 | USD | 53.93 | 53.93 | 53.46 | 53.76 | 53.76 | -0.09 (-0.17%) | 9,300 |
1 Aug 2003 | USD | 54.1 | 54.1 | 53.63 | 53.85 | 53.85 | -0.6 (-1.10%) | 8,200 |
31 Jul 2003 | USD | 54.64 | 55.19 | 54.45 | 54.45 | 54.45 | -0.02 (-0.04%) | 9,400 |
30 Jul 2003 | USD | 54.57 | 54.57 | 54.26 | 54.47 | 54.47 | +0.19 (+0.35%) | 3,000 |
29 Jul 2003 | USD | 54.95 | 54.95 | 54.23 | 54.28 | 54.28 | -0.67 (-1.22%) | 1,400 |
28 Jul 2003 | USD | 54.85 | 54.95 | 54.82 | 54.95 | 54.95 | +0.84 (+1.55%) | 2,800 |
25 Jul 2003 | USD | 54.34 | 54.34 | 54.11 | 54.11 | 54.11 | +0.05 (+0.09%) | 600 |
24 Jul 2003 | USD | 54.49 | 54.49 | 54.06 | 54.06 | 54.06 | -0.02 (-0.04%) | 1,800 |
23 Jul 2003 | USD | 54.04 | 54.08 | 53.91 | 54.08 | 54.08 | -0.1 (-0.18%) | 300 |
22 Jul 2003 | USD | 53.81 | 54.18 | 53.62 | 54.18 | 54.18 | +0.46 (+0.86%) | 11,900 |
21 Jul 2003 | USD | 54.18 | 54.18 | 53.61 | 53.72 | 53.72 | -0.48 (-0.89%) | 2,900 |
18 Jul 2003 | USD | 54.05 | 54.2 | 53.95 | 54.2 | 54.2 | +0.29 (+0.54%) | 1,100 |
17 Jul 2003 | USD | 54.08 | 54.21 | 53.89 | 53.91 | 53.91 | -0.8 (-1.46%) | 1,200 |