Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2003 | USD | 54.5 | 54.92 | 54.5 | 54.92 | 54.92 | +0.79 (+1.46%) | 11,700 |
3 Jun 2003 | USD | 54.11 | 54.15 | 54.06 | 54.13 | 54.13 | +0.17 (+0.32%) | 2,100 |
2 Jun 2003 | USD | 54.05 | 54.41 | 53.96 | 53.96 | 53.96 | +0.18 (+0.33%) | 9,600 |
30 May 2003 | USD | 53.85 | 53.85 | 53.67 | 53.78 | 53.78 | +0.58 (+1.09%) | 10,800 |
29 May 2003 | USD | 53.39 | 53.69 | 53.19 | 53.2 | 53.2 | -0.3 (-0.56%) | 3,300 |
28 May 2003 | USD | 53.41 | 53.5 | 53.2 | 53.5 | 53.5 | +0.3 (+0.56%) | 8,000 |
27 May 2003 | USD | 52.85 | 53.2 | 52.85 | 53.2 | 53.2 | +0.8 (+1.53%) | 10,500 |
26 May 2003 | USD | 52.4 | 52.4 | 52.4 | 52.4 | 52.4 | 0.0 (0.0%) | 0 |
23 May 2003 | USD | 52.33 | 52.4 | 52.3 | 52.4 | 52.4 | +0.22 (+0.42%) | 10,200 |
22 May 2003 | USD | 52.09 | 52.2 | 52.09 | 52.18 | 52.18 | +0.58 (+1.12%) | 1,500 |
21 May 2003 | USD | 51.75 | 51.75 | 51.3 | 51.6 | 51.6 | -0.17 (-0.33%) | 900 |
20 May 2003 | USD | 51.81 | 51.81 | 51.65 | 51.77 | 51.77 | +0.07 (+0.14%) | 700 |
19 May 2003 | USD | 52.46 | 52.48 | 51.7 | 51.7 | 51.7 | -1.37 (-2.58%) | 4,200 |
16 May 2003 | USD | 53.34 | 53.34 | 53.07 | 53.07 | 53.07 | -0.06 (-0.11%) | 2,500 |
15 May 2003 | USD | 52.85 | 53.13 | 52.83 | 53.13 | 53.13 | +0.56 (+1.07%) | 1,900 |
14 May 2003 | USD | 52.9 | 52.9 | 52.57 | 52.57 | 52.57 | -0.28 (-0.53%) | 700 |
13 May 2003 | USD | 52.63 | 52.85 | 52.63 | 52.85 | 52.85 | -0.27 (-0.51%) | 600 |
12 May 2003 | USD | 52.62 | 53.16 | 52.62 | 53.12 | 53.12 | +0.56 (+1.07%) | 18,700 |
9 May 2003 | USD | 52.18 | 52.56 | 52.18 | 52.56 | 52.56 | +0.54 (+1.04%) | 1,300 |
8 May 2003 | USD | 52.27 | 52.27 | 51.9 | 52.02 | 52.02 | -0.73 (-1.38%) | 10,700 |
7 May 2003 | USD | 52.53 | 52.75 | 52.53 | 52.75 | 52.75 | +0.07 (+0.13%) | 800 |
6 May 2003 | USD | 52.57 | 52.68 | 52.57 | 52.68 | 52.68 | +0.17 (+0.32%) | 1,000 |
5 May 2003 | USD | 52.54 | 52.54 | 52.4 | 52.51 | 52.51 | +0.28 (+0.54%) | 500 |
2 May 2003 | USD | 51.5 | 52.42 | 51.5 | 52.23 | 52.23 | +1.15 (+2.25%) | 11,700 |
1 May 2003 | USD | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | -0.22 (-0.43%) | 100 |
30 Apr 2003 | USD | 51.3 | 51.3 | 51.3 | 51.3 | 51.3 | -0.11 (-0.21%) | 100 |
29 Apr 2003 | USD | 51.75 | 51.75 | 51.41 | 51.41 | 51.41 | +0.19 (+0.37%) | 10,100 |
28 Apr 2003 | USD | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | +0.77 (+1.53%) | 600 |
25 Apr 2003 | USD | 50.59 | 50.59 | 50.45 | 50.45 | 50.45 | -0.65 (-1.27%) | 400 |
24 Apr 2003 | USD | 50.85 | 51.1 | 50.85 | 51.1 | 51.1 | -0.47 (-0.91%) | 3,400 |