Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2003 | USD | 24.56 | 24.63 | 24.5 | 24.5 | 24.5 | -0.05 (-0.20%) | 45,500 |
11 Aug 2003 | USD | 24.44 | 24.64 | 24.44 | 24.55 | 24.55 | -0.09 (-0.37%) | 27,900 |
8 Aug 2003 | USD | 24.2 | 24.64 | 24.19 | 24.64 | 24.64 | +0.34 (+1.40%) | 32,500 |
7 Aug 2003 | USD | 24 | 24.4 | 23.99 | 24.3 | 24.3 | +0.34 (+1.42%) | 50,700 |
6 Aug 2003 | USD | 23.95 | 23.97 | 23.7 | 23.96 | 23.96 | +0.12 (+0.50%) | 69,500 |
5 Aug 2003 | USD | 23.85 | 24 | 23.58 | 23.84 | 23.84 | 0.0 (0.0%) | 58,000 |
4 Aug 2003 | USD | 23.87 | 23.95 | 23.7 | 23.84 | 23.84 | +0.22 (+0.93%) | 49,900 |
1 Aug 2003 | USD | 24.7 | 24.71 | 23.4 | 23.62 | 23.62 | -1.13 (-4.57%) | 109,500 |
31 Jul 2003 | USD | 24.75 | 24.76 | 24.75 | 24.75 | 24.75 | -0.01 (-0.04%) | 43,300 |
30 Jul 2003 | USD | 24.75 | 24.76 | 24.75 | 24.76 | 24.76 | +0.01 (+0.04%) | 39,900 |
29 Jul 2003 | USD | 24.75 | 24.9 | 24.75 | 24.75 | 24.75 | -0.01 (-0.04%) | 77,500 |
28 Jul 2003 | USD | 25 | 25 | 24.75 | 24.76 | 24.76 | -0.25 (-1.00%) | 197,800 |
25 Jul 2003 | USD | 25.1 | 25.1 | 25 | 25.01 | 25.01 | +0.01 (+0.04%) | 18,300 |
24 Jul 2003 | USD | 25.05 | 25.05 | 25 | 25 | 25 | -0.02 (-0.08%) | 55,800 |
23 Jul 2003 | USD | 25.01 | 25.06 | 25 | 25.02 | 25.02 | +0.02 (+0.08%) | 70,200 |
22 Jul 2003 | USD | 25.02 | 25.1 | 25 | 25 | 25 | 0.0 (0.0%) | 93,900 |
21 Jul 2003 | USD | 25.09 | 25.1 | 25 | 25 | 25 | -0.13 (-0.52%) | 89,000 |
18 Jul 2003 | USD | 25.08 | 25.15 | 25 | 25.13 | 25.13 | +0.04 (+0.16%) | 38,400 |
17 Jul 2003 | USD | 25.1 | 25.2 | 25 | 25.09 | 25.09 | +0.07 (+0.28%) | 66,300 |
16 Jul 2003 | USD | 25.28 | 25.3 | 25.01 | 25.02 | 25.02 | -0.23 (-0.91%) | 57,200 |
15 Jul 2003 | USD | 25.35 | 25.35 | 25.2 | 25.25 | 25.25 | -0.05 (-0.20%) | 29,200 |
14 Jul 2003 | USD | 25.42 | 25.43 | 25.2 | 25.3 | 25.3 | -0.03 (-0.12%) | 34,000 |
11 Jul 2003 | USD | 25.42 | 25.42 | 25.2 | 25.33 | 25.33 | +0.09 (+0.36%) | 23,600 |
10 Jul 2003 | USD | 25.27 | 25.41 | 25.16 | 25.24 | 25.24 | -0.13 (-0.51%) | 59,400 |
9 Jul 2003 | USD | 25.26 | 25.4 | 25.15 | 25.37 | 25.37 | +0.11 (+0.44%) | 84,200 |
8 Jul 2003 | USD | 25.43 | 25.44 | 25.22 | 25.26 | 25.26 | -0.13 (-0.51%) | 59,700 |
7 Jul 2003 | USD | 25.23 | 25.4 | 25.1 | 25.39 | 25.39 | +0.06 (+0.24%) | 73,300 |
4 Jul 2003 | USD | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 25.43 | 25.43 | 25.25 | 25.33 | 25.33 | -0.07 (-0.28%) | 24,200 |
2 Jul 2003 | USD | 25.34 | 25.43 | 25.25 | 25.4 | 25.4 | +0.09 (+0.36%) | 44,600 |