Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2003 | USD | 36.285 | 36.285 | 35.65 | 36 | 24.3203 | -0.5 (-1.37%) | 3,800 |
22 Sep 2003 | USD | 36.01 | 37.1 | 36.01 | 36.5 | 24.6581 | -0.15 (-0.41%) | 7,950 |
19 Sep 2003 | USD | 37.09 | 37.09 | 35.68 | 36.65 | 24.7594 | -0.42 (-1.13%) | 6,200 |
18 Sep 2003 | USD | 36.01 | 37.2 | 36.01 | 37.07 | 25.0432 | +0.02 (+0.05%) | 2,000 |
17 Sep 2003 | USD | 36.84 | 37.05 | 36.35 | 37.05 | 25.0297 | +0.03 (+0.08%) | 900 |
16 Sep 2003 | USD | 37 | 37.36 | 36.49 | 37.02 | 25.0094 | +0.54 (+1.48%) | 7,900 |
15 Sep 2003 | USD | 37.03 | 37.05 | 36.06 | 36.48 | 24.6446 | -0.19 (-0.52%) | 1,400 |
12 Sep 2003 | USD | 36.1 | 36.69 | 35.11 | 36.67 | 24.7729 | +0.17 (+0.47%) | 1,400 |
11 Sep 2003 | USD | 36.25 | 36.93 | 35.52 | 36.5 | 24.6581 | +0.95 (+2.67%) | 2,000 |
10 Sep 2003 | USD | 36.52 | 36.85 | 35.24 | 35.55 | 24.0163 | -1.73 (-4.64%) | 5,391 |
9 Sep 2003 | USD | 37.35 | 37.35 | 36.93 | 37.28 | 25.185 | -0.12 (-0.32%) | 3,700 |
8 Sep 2003 | USD | 37.05 | 37.86 | 36.33 | 37.4 | 25.2661 | +0.9 (+2.47%) | 6,500 |
5 Sep 2003 | USD | 37.09 | 37.1 | 36.37 | 36.5 | 24.6581 | -0.35 (-0.95%) | 2,700 |
4 Sep 2003 | USD | 37.13 | 37.13 | 36.81 | 36.85 | 24.8945 | -0.29 (-0.78%) | 1,600 |
3 Sep 2003 | USD | 36.95 | 37.23 | 36.86 | 37.14 | 25.0905 | -0.06 (-0.16%) | 8,900 |
2 Sep 2003 | USD | 37.29 | 37.3 | 36.95 | 37.2 | 25.131 | -0.13 (-0.35%) | 7,000 |
1 Sep 2003 | USD | 37.33 | 37.33 | 37.33 | 37.33 | 25.2188 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 37.48 | 37.92 | 37.33 | 37.33 | 25.2188 | -0.67 (-1.76%) | 2,900 |
28 Aug 2003 | USD | 37.26 | 38 | 37.26 | 38 | 25.6714 | 0.0 (0.0%) | 1,300 |
27 Aug 2003 | USD | 38 | 38.64 | 37.89 | 38 | 25.6714 | 0.0 (0.0%) | 1,421 |
26 Aug 2003 | USD | 38.9 | 38.9 | 37.51 | 38 | 25.6714 | -0.89 (-2.29%) | 5,100 |
25 Aug 2003 | USD | 38.33 | 38.89 | 37.31 | 38.89 | 26.2727 | +0.56 (+1.46%) | 2,400 |
22 Aug 2003 | USD | 38.47 | 39.49 | 37.75 | 38.33 | 25.8944 | -0.58 (-1.49%) | 3,900 |
21 Aug 2003 | USD | 38.91 | 38.93 | 38.8 | 38.91 | 26.2862 | +0.86 (+2.26%) | 1,800 |
20 Aug 2003 | USD | 38 | 40 | 38 | 38.05 | 25.7052 | -0.86 (-2.21%) | 4,900 |
19 Aug 2003 | USD | 39 | 39.38 | 38.91 | 38.91 | 26.2862 | -0.09 (-0.23%) | 4,200 |
18 Aug 2003 | USD | 38.18 | 39.25 | 38.18 | 39 | 26.347 | +2 (+5.41%) | 1,900 |
15 Aug 2003 | USD | 38.6 | 39.89 | 37 | 37 | 24.9959 | -1.6 (-4.15%) | 1,700 |
14 Aug 2003 | USD | 38.45 | 39.19 | 38.45 | 38.6 | 26.0768 | +0.15 (+0.39%) | 700 |
13 Aug 2003 | USD | 38.045 | 38.5 | 37.62 | 38.45 | 25.9754 | +0.1 (+0.26%) | 2,900 |