Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2003 | USD | 21.95 | 22 | 21.86 | 21.95 | 21.95 | 0.0 (0.0%) | 40,500 |
3 Sep 2003 | USD | 21.98 | 22.01 | 21.9 | 21.95 | 21.95 | +0.05 (+0.23%) | 41,300 |
2 Sep 2003 | USD | 21.46 | 21.91 | 21.42 | 21.9 | 21.9 | +0.34 (+1.58%) | 65,300 |
1 Sep 2003 | USD | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 21.6 | 21.78 | 21.54 | 21.56 | 21.56 | -0.22 (-1.01%) | 37,700 |
28 Aug 2003 | USD | 21.75 | 21.89 | 21.65 | 21.78 | 21.78 | +0.03 (+0.14%) | 32,800 |
27 Aug 2003 | USD | 21.74 | 21.79 | 21.55 | 21.75 | 21.75 | -0.24 (-1.09%) | 37,700 |
26 Aug 2003 | USD | 21.92 | 22.09 | 21.78 | 21.99 | 21.99 | +0.04 (+0.18%) | 42,300 |
25 Aug 2003 | USD | 21.75 | 21.95 | 21.75 | 21.95 | 21.95 | +0.2 (+0.92%) | 43,700 |
22 Aug 2003 | USD | 21.95 | 22.09 | 21.75 | 21.75 | 21.75 | -0.34 (-1.54%) | 77,800 |
21 Aug 2003 | USD | 21.8 | 22.09 | 21.78 | 22.09 | 22.09 | +0.24 (+1.10%) | 48,200 |
20 Aug 2003 | USD | 21.91 | 21.95 | 21.7 | 21.85 | 21.85 | -0.06 (-0.27%) | 37,200 |
19 Aug 2003 | USD | 21.71 | 21.95 | 21.56 | 21.91 | 21.91 | +0.16 (+0.74%) | 54,100 |
18 Aug 2003 | USD | 21.55 | 21.78 | 21.45 | 21.75 | 21.75 | +0.22 (+1.02%) | 46,400 |
15 Aug 2003 | USD | 21.33 | 21.8 | 21.33 | 21.53 | 21.53 | +0.23 (+1.08%) | 40,000 |
14 Aug 2003 | USD | 21.09 | 21.3 | 21 | 21.3 | 21.3 | +0.17 (+0.80%) | 38,000 |
13 Aug 2003 | USD | 21.1 | 21.25 | 21.1 | 21.13 | 21.13 | +0.13 (+0.62%) | 61,500 |
12 Aug 2003 | USD | 20.97 | 21.05 | 20.92 | 21 | 21 | +0.05 (+0.24%) | 90,800 |
11 Aug 2003 | USD | 21 | 21.2 | 20.95 | 20.95 | 20.95 | 0.0 (0.0%) | 75,100 |
8 Aug 2003 | USD | 21.05 | 21.09 | 20.8 | 20.95 | 20.95 | 0.0 (0.0%) | 35,300 |
7 Aug 2003 | USD | 20.95 | 21.35 | 20.85 | 20.95 | 20.95 | 0.0 (0.0%) | 43,500 |
6 Aug 2003 | USD | 21.08 | 21.22 | 20.86 | 20.95 | 20.95 | -0.25 (-1.18%) | 56,400 |
5 Aug 2003 | USD | 21.32 | 21.59 | 21.2 | 21.2 | 21.2 | -0.07 (-0.33%) | 148,800 |
4 Aug 2003 | USD | 21.15 | 21.35 | 21.04 | 21.27 | 21.27 | -0.03 (-0.14%) | 86,000 |
1 Aug 2003 | USD | 21.57 | 21.58 | 21.05 | 21.3 | 21.3 | -0.2 (-0.93%) | 59,400 |
31 Jul 2003 | USD | 21.4 | 21.65 | 21.27 | 21.5 | 21.5 | -0.08 (-0.37%) | 81,000 |
30 Jul 2003 | USD | 21.55 | 21.69 | 21.32 | 21.58 | 21.58 | +0.13 (+0.61%) | 37,800 |
29 Jul 2003 | USD | 21.65 | 21.7 | 21 | 21.45 | 21.45 | -0.29 (-1.33%) | 81,000 |
28 Jul 2003 | USD | 21.64 | 21.78 | 21.49 | 21.74 | 21.74 | +0.1 (+0.46%) | 59,200 |
25 Jul 2003 | USD | 21.89 | 21.93 | 21.61 | 21.64 | 21.64 | -0.25 (-1.14%) | 91,200 |