Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2003 | USD | 83.86 | 83.9 | 83.22 | 83.41 | 83.41 | -0.4 (-0.48%) | 99,000 |
19 Aug 2003 | USD | 83.08 | 83.81 | 83 | 83.81 | 83.81 | +0.66 (+0.79%) | 162,100 |
18 Aug 2003 | USD | 83.14 | 83.22 | 82.87 | 83.15 | 83.15 | +0.25 (+0.30%) | 137,700 |
15 Aug 2003 | USD | 83.1 | 83.1 | 82.9 | 82.9 | 82.9 | -0.03 (-0.04%) | 10,700 |
14 Aug 2003 | USD | 82.5 | 82.95 | 82.16 | 82.93 | 82.93 | +0.17 (+0.21%) | 314,300 |
13 Aug 2003 | USD | 83.25 | 83.3 | 82.67 | 82.76 | 82.76 | -0.93 (-1.11%) | 346,200 |
12 Aug 2003 | USD | 83.86 | 84.1 | 83.6 | 83.69 | 83.69 | -0.15 (-0.18%) | 197,500 |
11 Aug 2003 | USD | 84.05 | 84.05 | 83.56 | 83.84 | 83.84 | -0.35 (-0.42%) | 150,300 |
8 Aug 2003 | USD | 84.37 | 84.75 | 84.1 | 84.19 | 84.19 | -0.01 (-0.01%) | 235,900 |
7 Aug 2003 | USD | 84.17 | 84.23 | 83.69 | 84.2 | 84.2 | +0.3 (+0.36%) | 292,400 |
6 Aug 2003 | USD | 83.26 | 84.04 | 83.22 | 83.9 | 83.9 | +0.85 (+1.02%) | 338,000 |
5 Aug 2003 | USD | 83.55 | 83.76 | 82.83 | 83.05 | 83.05 | -0.56 (-0.67%) | 169,300 |
4 Aug 2003 | USD | 83.09 | 83.66 | 83 | 83.61 | 83.61 | +0.61 (+0.73%) | 498,600 |
1 Aug 2003 | USD | 82.71 | 83.33 | 82.64 | 83 | 83 | -0.38 (-0.46%) | 160,400 |
31 Jul 2003 | USD | 83.5 | 83.72 | 82.7 | 83.38 | 83.38 | -0.56 (-0.67%) | 241,800 |
30 Jul 2003 | USD | 83.7 | 84.32 | 83.65 | 83.94 | 83.94 | +0.67 (+0.80%) | 158,600 |
29 Jul 2003 | USD | 83.97 | 84.65 | 83.27 | 83.27 | 83.27 | -0.82 (-0.98%) | 297,800 |
28 Jul 2003 | USD | 84.45 | 84.47 | 84.06 | 84.09 | 84.09 | -0.62 (-0.73%) | 124,100 |
25 Jul 2003 | USD | 84.9 | 85.31 | 84.64 | 84.71 | 84.71 | -0.11 (-0.13%) | 34,700 |
24 Jul 2003 | USD | 84.8 | 84.89 | 84.65 | 84.82 | 84.82 | -0.33 (-0.39%) | 186,300 |
23 Jul 2003 | USD | 85.25 | 85.5 | 85.08 | 85.15 | 85.15 | +0.26 (+0.31%) | 209,400 |
22 Jul 2003 | USD | 84.68 | 84.93 | 84.48 | 84.89 | 84.89 | +0.3 (+0.35%) | 121,500 |
21 Jul 2003 | USD | 85.44 | 85.6 | 84.4 | 84.59 | 84.59 | -1.12 (-1.31%) | 497,800 |
18 Jul 2003 | USD | 85.82 | 85.9 | 85.68 | 85.71 | 85.71 | -0.22 (-0.26%) | 182,600 |
17 Jul 2003 | USD | 85.47 | 85.97 | 85.46 | 85.93 | 85.93 | -0.18 (-0.21%) | 167,700 |
16 Jul 2003 | USD | 85.52 | 86.13 | 85.52 | 86.11 | 86.11 | +0.03 (+0.03%) | 304,400 |
15 Jul 2003 | USD | 87.16 | 87.25 | 85.89 | 86.08 | 86.08 | -1.19 (-1.36%) | 530,600 |
14 Jul 2003 | USD | 87.67 | 87.86 | 87.25 | 87.27 | 87.27 | -0.51 (-0.58%) | 187,400 |
11 Jul 2003 | USD | 87.34 | 87.79 | 87.34 | 87.78 | 87.78 | +0.31 (+0.35%) | 37,900 |
10 Jul 2003 | USD | 87.52 | 87.63 | 87.28 | 87.47 | 87.47 | +0.2 (+0.23%) | 292,800 |