Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2003 | USD | 50.7 | 51.14 | 50.7 | 50.89 | 16.9633 | +0.4 (+0.79%) | 15,300 |
23 Sep 2003 | USD | 50.48 | 50.5 | 50.23 | 50.49 | 16.83 | +0.09 (+0.18%) | 7,500 |
22 Sep 2003 | USD | 50.35 | 50.54 | 49.96 | 50.4 | 16.8 | -0.09 (-0.18%) | 236,100 |
19 Sep 2003 | USD | 50.35 | 50.54 | 50.26 | 50.49 | 16.83 | +0.05 (+0.10%) | 8,100 |
18 Sep 2003 | USD | 50.25 | 50.44 | 49.96 | 50.44 | 16.8133 | -0.07 (-0.14%) | 6,300 |
17 Sep 2003 | USD | 50.84 | 50.84 | 50.45 | 50.51 | 16.8367 | -0.15 (-0.30%) | 5,700 |
16 Sep 2003 | USD | 50.86 | 50.89 | 50.51 | 50.66 | 16.8867 | -0.28 (-0.55%) | 4,500 |
15 Sep 2003 | USD | 50.95 | 50.98 | 50.75 | 50.94 | 16.98 | -0.06 (-0.12%) | 9,000 |
12 Sep 2003 | USD | 51.24 | 51.24 | 50.9 | 51 | 17 | -0.3 (-0.58%) | 1,800 |
11 Sep 2003 | USD | 51.42 | 51.44 | 51 | 51.3 | 17.1 | +0.3 (+0.59%) | 34,800 |
10 Sep 2003 | USD | 51.43 | 51.43 | 51 | 51 | 17 | -0.49 (-0.95%) | 7,800 |
9 Sep 2003 | USD | 51.83 | 51.83 | 51.35 | 51.49 | 17.1633 | -0.5 (-0.96%) | 13,200 |
8 Sep 2003 | USD | 51.53 | 51.99 | 51.53 | 51.99 | 17.33 | +0.7 (+1.36%) | 6,300 |
5 Sep 2003 | USD | 51.34 | 51.39 | 51.01 | 51.29 | 17.0967 | -0.2 (-0.39%) | 9,000 |
4 Sep 2003 | USD | 51.3 | 51.49 | 51.3 | 51.49 | 17.1633 | +0.25 (+0.49%) | 7,800 |
3 Sep 2003 | USD | 50.7 | 51.25 | 50.7 | 51.24 | 17.08 | +0.3 (+0.59%) | 36,900 |
2 Sep 2003 | USD | 50.65 | 50.94 | 50.41 | 50.94 | 16.98 | +0.35 (+0.69%) | 11,700 |
1 Sep 2003 | USD | 50.59 | 50.59 | 50.59 | 50.59 | 16.8633 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 50.5 | 50.59 | 50.24 | 50.59 | 16.8633 | +0.59 (+1.18%) | 6,300 |
28 Aug 2003 | USD | 50.13 | 50.2 | 49.7 | 50 | 16.6667 | +0.01 (+0.02%) | 273,600 |
27 Aug 2003 | USD | 50.05 | 50.15 | 49.9 | 49.99 | 16.6633 | +0.04 (+0.08%) | 62,700 |
26 Aug 2003 | USD | 49.83 | 49.95 | 49.31 | 49.95 | 16.65 | -0.25 (-0.50%) | 20,700 |
25 Aug 2003 | USD | 50.1 | 50.2 | 49.95 | 50.2 | 16.7333 | +0.25 (+0.50%) | 9,000 |
22 Aug 2003 | USD | 50.55 | 50.55 | 49.95 | 49.95 | 16.65 | -0.74 (-1.46%) | 9,000 |
21 Aug 2003 | USD | 50.64 | 50.74 | 50.51 | 50.69 | 16.8967 | +0.14 (+0.28%) | 7,800 |
20 Aug 2003 | USD | 50.06 | 50.59 | 50.06 | 50.55 | 16.85 | +0.05 (+0.10%) | 77,700 |
19 Aug 2003 | USD | 50.73 | 50.73 | 50.4 | 50.5 | 16.8333 | -0.45 (-0.88%) | 19,200 |
18 Aug 2003 | USD | 50.55 | 50.95 | 50.25 | 50.95 | 16.9833 | +0.65 (+1.29%) | 206,400 |
15 Aug 2003 | USD | 50.3 | 50.3 | 50.3 | 50.3 | 16.7667 | -0.39 (-0.77%) | 3,900 |
14 Aug 2003 | USD | 50.6 | 50.79 | 50.59 | 50.69 | 16.8967 | +0.63 (+1.26%) | 17,700 |