Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2003 | USD | 37.25 | 37.25 | 36.87 | 37.15 | 18.575 | -0.03 (-0.08%) | 255,400 |
8 Jul 2003 | USD | 36.95 | 37.29 | 36.75 | 37.18 | 18.59 | +0.23 (+0.62%) | 299,456 |
7 Jul 2003 | USD | 36.401 | 37 | 36.4 | 36.95 | 18.475 | +0.444 (+1.22%) | 246,616 |
4 Jul 2003 | USD | 36.5058 | 36.5058 | 36.5058 | 36.5058 | 18.2529 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 36.57 | 36.85 | 36.35 | 36.5058 | 18.2529 | +0.016 (+0.04%) | 112,196 |
2 Jul 2003 | USD | 35.87 | 36.98 | 35.63 | 36.49 | 18.245 | +0.8 (+2.24%) | 624,772 |
1 Jul 2003 | USD | 36.17 | 36.17 | 35.479 | 35.69 | 17.845 | -0.44 (-1.22%) | 368,850 |
30 Jun 2003 | USD | 35.7 | 36.32 | 35.61 | 36.13 | 18.065 | +0.58 (+1.63%) | 732,746 |
27 Jun 2003 | USD | 34.85 | 35.65 | 34.85 | 35.55 | 17.775 | +0.45 (+1.28%) | 427,200 |
26 Jun 2003 | USD | 34.45 | 35.15 | 34.41 | 35.1 | 17.55 | +0.65 (+1.89%) | 486,080 |
25 Jun 2003 | USD | 33.7 | 34.45 | 33.7 | 34.45 | 17.225 | +0.55 (+1.62%) | 292,642 |
24 Jun 2003 | USD | 33.8 | 34.14 | 33.71 | 33.9 | 16.95 | -0.08 (-0.24%) | 217,300 |
23 Jun 2003 | USD | 35.1 | 35.1 | 33.95 | 33.98 | 16.99 | -1.03 (-2.94%) | 276,522 |
20 Jun 2003 | USD | 35.011 | 35.24 | 34.71 | 35.01 | 17.505 | +0.24 (+0.69%) | 512,600 |
19 Jun 2003 | USD | 35.17 | 35.24 | 34.7 | 34.77 | 17.385 | -0.53 (-1.50%) | 387,916 |
18 Jun 2003 | USD | 35.4 | 35.61 | 35.16 | 35.3 | 17.65 | -0.2 (-0.56%) | 334,200 |
17 Jun 2003 | USD | 35.9 | 35.9 | 35.37 | 35.5 | 17.75 | -0.39 (-1.09%) | 274,640 |
16 Jun 2003 | USD | 35.74 | 36.19 | 35.7 | 35.89 | 17.945 | +0.15 (+0.42%) | 360,380 |
13 Jun 2003 | USD | 36.44 | 36.49 | 35.74 | 35.74 | 17.87 | -0.7 (-1.92%) | 392,930 |
12 Jun 2003 | USD | 36.6 | 36.71 | 36.35 | 36.44 | 18.22 | -0.12 (-0.33%) | 423,600 |
11 Jun 2003 | USD | 36.95 | 36.95 | 36.32 | 36.56 | 18.28 | -0.161 (-0.44%) | 155,600 |
10 Jun 2003 | USD | 36.39 | 36.91 | 36.38 | 36.721 | 18.3605 | +0.291 (+0.80%) | 192,354 |
9 Jun 2003 | USD | 36.95 | 36.95 | 36.31 | 36.43 | 18.215 | -0.452 (-1.23%) | 309,500 |
6 Jun 2003 | USD | 37.22 | 37.5 | 36.88 | 36.882 | 18.441 | -0.308 (-0.83%) | 285,458 |
5 Jun 2003 | USD | 36.91 | 37.38 | 36.68 | 37.19 | 18.595 | +0.26 (+0.70%) | 283,374 |
4 Jun 2003 | USD | 36.95 | 37.25 | 36.79 | 36.93 | 18.465 | +0.08 (+0.22%) | 145,114 |
3 Jun 2003 | USD | 36.8 | 36.96 | 36.59 | 36.85 | 18.425 | 0.0 (0.0%) | 202,450 |
2 Jun 2003 | USD | 36.75 | 37.18 | 36.46 | 36.85 | 18.425 | +0.14 (+0.38%) | 211,606 |
30 May 2003 | USD | 36.01 | 36.74 | 36.01 | 36.71 | 18.355 | +0.501 (+1.38%) | 165,216 |
29 May 2003 | USD | 36.39 | 36.71 | 35.96 | 36.209 | 18.1045 | -0.131 (-0.36%) | 248,880 |