Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2003 | USD | 25.74 | 25.8 | 25.6 | 25.7 | 2.57 | -0.2 (-0.77%) | 325,400 |
9 Sep 2003 | USD | 26.05 | 26.08 | 25.8 | 25.9 | 2.59 | -0.15 (-0.58%) | 301,900 |
8 Sep 2003 | USD | 26 | 26.15 | 25.85 | 26.05 | 2.605 | -0.32 (-1.21%) | 354,700 |
5 Sep 2003 | USD | 26.47 | 26.47 | 26.24 | 26.37 | 2.637 | +0.04 (+0.15%) | 260,500 |
4 Sep 2003 | USD | 26.6 | 26.6 | 26 | 26.33 | 2.633 | -0.27 (-1.02%) | 434,200 |
3 Sep 2003 | USD | 26.59 | 26.68 | 26.34 | 26.6 | 2.66 | +0.19 (+0.72%) | 362,300 |
2 Sep 2003 | USD | 26.51 | 26.74 | 26.41 | 26.41 | 2.641 | 0.0 (0.0%) | 430,900 |
1 Sep 2003 | USD | 26.41 | 26.41 | 26.41 | 26.41 | 2.641 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 26.05 | 26.49 | 26.05 | 26.41 | 2.641 | +0.41 (+1.58%) | 342,900 |
28 Aug 2003 | USD | 25.65 | 26.01 | 25.45 | 26 | 2.6 | +0.38 (+1.48%) | 292,200 |
27 Aug 2003 | USD | 25.63 | 25.68 | 25.5 | 25.62 | 2.562 | -0.06 (-0.23%) | 237,900 |
26 Aug 2003 | USD | 25.46 | 25.69 | 25.25 | 25.68 | 2.568 | +0.24 (+0.94%) | 290,600 |
25 Aug 2003 | USD | 25.5 | 25.6 | 25.32 | 25.44 | 2.544 | -0.06 (-0.24%) | 217,700 |
22 Aug 2003 | USD | 25.64 | 25.64 | 25.31 | 25.5 | 2.55 | -0.09 (-0.35%) | 263,800 |
21 Aug 2003 | USD | 25.24 | 25.62 | 25.11 | 25.59 | 2.559 | +0.52 (+2.07%) | 375,600 |
20 Aug 2003 | USD | 25.5 | 25.6 | 24.95 | 25.07 | 2.507 | -0.27 (-1.07%) | 432,400 |
19 Aug 2003 | USD | 25.86 | 25.89 | 25.25 | 25.34 | 2.534 | -0.27 (-1.05%) | 514,300 |
18 Aug 2003 | USD | 25.6 | 25.9 | 25.52 | 25.61 | 2.561 | +0.11 (+0.43%) | 668,000 |
15 Aug 2003 | USD | 25.27 | 25.5 | 25.2 | 25.5 | 2.55 | +0.3 (+1.19%) | 322,500 |
14 Aug 2003 | USD | 25.48 | 25.48 | 25 | 25.2 | 2.52 | -0.27 (-1.06%) | 370,300 |
13 Aug 2003 | USD | 25.44 | 25.5 | 25.27 | 25.47 | 2.547 | +0.06 (+0.24%) | 551,900 |
12 Aug 2003 | USD | 25.17 | 25.43 | 25.11 | 25.41 | 2.541 | +0.3 (+1.19%) | 449,600 |
11 Aug 2003 | USD | 24.99 | 25.22 | 24.93 | 25.11 | 2.511 | +0.19 (+0.76%) | 421,300 |
8 Aug 2003 | USD | 24.76 | 25 | 24.64 | 24.92 | 2.492 | +0.16 (+0.65%) | 250,000 |
7 Aug 2003 | USD | 24.38 | 24.76 | 24.32 | 24.76 | 2.476 | +0.46 (+1.89%) | 202,800 |
6 Aug 2003 | USD | 24.3 | 24.39 | 24.16 | 24.3 | 2.43 | -0.3 (-1.22%) | 244,700 |
5 Aug 2003 | USD | 24.59 | 24.6 | 24.27 | 24.6 | 2.46 | -0.19 (-0.77%) | 346,100 |
4 Aug 2003 | USD | 24.48 | 24.8 | 24.41 | 24.79 | 2.479 | +0.42 (+1.72%) | 325,700 |
1 Aug 2003 | USD | 24.27 | 24.41 | 24.18 | 24.37 | 2.437 | +0.16 (+0.66%) | 230,800 |
31 Jul 2003 | USD | 24.25 | 24.28 | 23.95 | 24.21 | 2.421 | -0.01 (-0.04%) | 349,400 |